Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.59 | 107.58 | 105.95 | 106.53 | 24,663 | +0.36(+0.34%) |
Apr 27, 2018 | 105.70 | 106.36 | 104.93 | 106.18 | 24,702 | +0.47(+0.45%) |
Apr 26, 2018 | 105.88 | 106.59 | 105.17 | 105.70 | 29,178 | +0.30(+0.28%) |
Apr 25, 2018 | 104.87 | 105.58 | 103.63 | 105.41 | 24,134 | +0.53(+0.51%) |
Apr 24, 2018 | 106.53 | 108.25 | 104.52 | 104.87 | 120,109 | -1.01(-0.95%) |
Apr 23, 2018 | 103.10 | 106.12 | 103.10 | 105.88 | 41,010 | +2.72(+2.64%) |
Apr 20, 2018 | 103.69 | 103.87 | 101.61 | 103.16 | 25,866 | -0.35(-0.34%) |
Apr 19, 2018 | 104.28 | 105.94 | 103.19 | 103.51 | 26,488 | -0.77(-0.74%) |
Apr 18, 2018 | 104.70 | 106.30 | 104.22 | 104.28 | 27,744 | -0.06(-0.06%) |
Apr 17, 2018 | 102.03 | 106.47 | 101.08 | 104.34 | 42,426 | +3.55(+3.53%) |
Apr 16, 2018 | 96.58 | 101.08 | 96.58 | 100.79 | 38,427 | +4.27(+4.42%) |
Apr 13, 2018 | 97.41 | 97.86 | 96.16 | 96.52 | 27,771 | -0.41(-0.43%) |
Apr 12, 2018 | 98.95 | 99.80 | 96.64 | 96.93 | 29,467 | -1.90(-1.92%) |
Apr 11, 2018 | 97.59 | 99.30 | 97.23 | 98.83 | 30,974 | +1.13(+1.15%) |
Apr 10, 2018 | 96.99 | 98.24 | 95.99 | 97.70 | 58,259 | +1.78(+1.85%) |
Apr 09, 2018 | 96.58 | 97.53 | 95.04 | 95.93 | 69,573 | +0.06(+0.06%) |
Apr 06, 2018 | 97.41 | 98.36 | 94.87 | 95.87 | 47,917 | -1.90(-1.94%) |
Apr 05, 2018 | 94.50 | 98.47 | 94.50 | 97.76 | 42,500 | +3.26(+3.45%) |
Apr 04, 2018 | 93.02 | 95.27 | 92.61 | 94.50 | 24,945 | -0.06(-0.06%) |
Apr 03, 2018 | 94.27 | 95.16 | 92.08 | 94.56 | 29,260 | +0.65(+0.69%) |
Apr 02, 2018 | 94.74 | 96.52 | 93.26 | 93.91 | 27,851 | -0.71(-0.75%) |
Mar 29, 2018 | 94.62 | 94.62 | 94.62 | 0 | +1.30(+1.40%) | |
Mar 28, 2018 | 92.25 | 94.39 | 91.54 | 93.32 | 47,255 | +0.30(+0.32%) |
Mar 27, 2018 | 93.85 | 94.33 | 90.89 | 93.02 | 56,616 | -0.59(-0.63%) |
Mar 26, 2018 | 94.21 | 94.50 | 92.08 | 93.62 | 50,506 | +0.00(+0.00%) |
Mar 23, 2018 | 95.63 | 95.63 | 93.32 | 93.62 | 52,414 | -1.13(-1.19%) |
Mar 22, 2018 | 96.16 | 96.40 | 93.91 | 94.74 | 53,783 | -2.01(-2.08%) |
Mar 21, 2018 | 94.98 | 96.99 | 94.80 | 96.76 | 44,877 | +1.66(+1.74%) |
Mar 20, 2018 | 96.93 | 96.93 | 94.37 | 95.10 | 44,571 | -1.90(-1.95%) |
Mar 19, 2018 | 99.30 | 99.30 | 94.94 | 96.99 | 63,402 | -2.31(-2.33%) |
Mar 16, 2018 | 97.41 | 100.02 | 97.41 | 99.30 | 48,265 | +2.37(+2.45%) |
Mar 15, 2018 | 102.86 | 103.33 | 92.25 | 96.93 | 108,539 | -5.98(-5.82%) |
Mar 14, 2018 | 104.75 | 104.75 | 102.32 | 102.92 | 23,415 | -1.84(-1.75%) |
Mar 13, 2018 | 104.93 | 104.93 | 103.63 | 104.75 | 21,244 | +0.47(+0.45%) |
Mar 12, 2018 | 102.74 | 104.46 | 102.53 | 104.28 | 28,978 | +2.01(+1.97%) |
Mar 09, 2018 | 102.03 | 102.98 | 101.61 | 102.27 | 20,872 | +1.07(+1.05%) |
Mar 08, 2018 | 102.98 | 102.98 | 100.37 | 101.20 | 22,093 | -0.89(-0.87%) |
Mar 07, 2018 | 103.33 | 101.44 | 102.09 | 28,958 | -1.48(-1.43%) | |
Mar 06, 2018 | 103.16 | 103.87 | 102.27 | 103.57 | 28,167 | +1.60(+1.57%) |
Mar 05, 2018 | 101.97 | 102.80 | 101.35 | 101.97 | 56,463 | +0.18(+0.17%) |
Mar 02, 2018 | 102.27 | 102.56 | 100.13 | 101.79 | 70,662 | -1.36(-1.32%) |
Mar 01, 2018 | 104.16 | 104.70 | 102.86 | 103.16 | 61,364 | -0.77(-0.74%) |
Feb 28, 2018 | 107.54 | 107.54 | 103.75 | 103.93 | 47,802 | -2.84(-2.66%) |
Feb 27, 2018 | 108.13 | 108.37 | 106.59 | 106.77 | 45,601 | -1.30(-1.21%) |
Feb 26, 2018 | 109.38 | 110.05 | 107.84 | 108.07 | 39,286 | -0.95(-0.87%) |
Feb 23, 2018 | 110.92 | 110.92 | 108.01 | 109.02 | 35,361 | -1.30(-1.18%) |
Feb 22, 2018 | 111.86 | 112.46 | 109.39 | 110.33 | 41,340 | -0.59(-0.53%) |
Feb 21, 2018 | 111.45 | 112.46 | 110.80 | 110.92 | 27,520 | +0.18(+0.16%) |
Feb 20, 2018 | 112.22 | 113.17 | 109.97 | 110.74 | 23,841 | -0.46(-0.41%) |
Feb 16, 2018 | 111.20 | 111.20 | 111.20 | 0 | -3.65(-3.18%) | |
Feb 15, 2018 | 113.17 | 115.25 | 113.05 | 114.85 | 41,181 | +1.27(+1.12%) |
Feb 14, 2018 | 112.42 | 115.72 | 111.72 | 113.58 | 14,742 | +0.41(+0.36%) |
Feb 13, 2018 | 111.37 | 113.81 | 110.92 | 113.17 | 19,467 | +1.62(+1.45%) |
Feb 12, 2018 | 111.14 | 112.07 | 109.65 | 111.55 | 35,332 | +1.86(+1.69%) |
Feb 09, 2018 | 110.50 | 111.95 | 108.07 | 109.69 | 59,536 | -0.41(-0.37%) |
Feb 08, 2018 | 113.58 | 114.44 | 110.10 | 110.10 | 24,846 | -3.53(-3.11%) |
Feb 07, 2018 | 112.82 | 113.00 | 112.13 | 113.63 | 66,286 | +0.23(+0.20%) |
Feb 06, 2018 | 107.20 | 114.21 | 107.20 | 113.40 | 55,456 | +4.03(+3.68%) |
Feb 05, 2018 | 112.59 | 114.04 | 109.06 | 109.37 | 59,850 | -4.55(-3.99%) |
Feb 02, 2018 | 117.52 | 117.52 | 113.11 | 113.92 | 56,637 | -4.17(-3.53%) |