Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 107.33 | 108.40 | 105.27 | 105.32 | 241,938 | -1.47(-1.37%) |
Apr 27, 2018 | 107.67 | 107.67 | 106.25 | 106.79 | 156,267 | -0.39(-0.36%) |
Apr 26, 2018 | 108.11 | 108.16 | 106.54 | 107.18 | 122,696 | -0.34(-0.32%) |
Apr 25, 2018 | 110.01 | 110.01 | 107.38 | 107.52 | 257,251 | -2.49(-2.27%) |
Apr 24, 2018 | 113.14 | 113.73 | 108.69 | 110.01 | 244,605 | -2.64(-2.34%) |
Apr 23, 2018 | 113.19 | 114.90 | 111.72 | 112.65 | 176,736 | -3.52(-3.03%) |
Apr 20, 2018 | 115.68 | 117.15 | 115.54 | 116.17 | 131,155 | +0.05(+0.04%) |
Apr 19, 2018 | 116.12 | 117.49 | 115.34 | 116.12 | 144,294 | -0.59(-0.50%) |
Apr 18, 2018 | 116.95 | 117.49 | 115.88 | 116.71 | 119,021 | +0.54(+0.46%) |
Apr 17, 2018 | 113.58 | 116.42 | 113.44 | 116.17 | 225,062 | +3.57(+3.17%) |
Apr 16, 2018 | 111.53 | 112.90 | 110.55 | 112.61 | 75,647 | +2.00(+1.81%) |
Apr 13, 2018 | 111.92 | 111.92 | 109.97 | 110.60 | 64,176 | -0.78(-0.70%) |
Apr 12, 2018 | 110.11 | 112.02 | 110.01 | 111.38 | 102,834 | +1.86(+1.70%) |
Apr 11, 2018 | 108.89 | 110.31 | 107.62 | 109.53 | 73,604 | -0.20(-0.18%) |
Apr 10, 2018 | 109.09 | 110.26 | 108.23 | 109.72 | 76,664 | +2.35(+2.18%) |
Apr 09, 2018 | 109.67 | 110.16 | 107.18 | 107.38 | 79,846 | -1.17(-1.08%) |
Apr 06, 2018 | 109.72 | 110.36 | 107.38 | 108.55 | 104,477 | -2.30(-2.07%) |
Apr 05, 2018 | 108.45 | 110.94 | 107.91 | 110.84 | 146,211 | +3.57(+3.33%) |
Apr 04, 2018 | 105.67 | 107.47 | 105.22 | 107.28 | 362,472 | +0.00(+0.00%) |
Apr 03, 2018 | 106.25 | 108.01 | 105.44 | 107.28 | 245,568 | +1.61(+1.53%) |
Apr 02, 2018 | 110.41 | 110.41 | 105.08 | 105.67 | 245,507 | -5.18(-4.67%) |
Mar 29, 2018 | 110.84 | 110.84 | 110.84 | 0 | +2.98(+2.76%) | |
Mar 28, 2018 | 111.24 | 111.43 | 107.67 | 107.86 | 242,916 | -3.27(-2.95%) |
Mar 27, 2018 | 112.95 | 113.09 | 110.55 | 111.14 | 143,215 | -1.47(-1.30%) |
Mar 26, 2018 | 112.41 | 112.75 | 109.97 | 112.61 | 130,684 | +2.10(+1.90%) |
Mar 23, 2018 | 113.53 | 114.29 | 110.45 | 110.50 | 160,281 | -2.69(-2.37%) |
Mar 22, 2018 | 115.78 | 116.32 | 113.04 | 113.19 | 137,502 | -3.57(-3.06%) |
Mar 21, 2018 | 117.44 | 117.69 | 116.56 | 116.76 | 69,005 | -0.59(-0.50%) |
Mar 20, 2018 | 116.71 | 118.08 | 116.71 | 117.34 | 129,655 | +0.64(+0.54%) |
Mar 19, 2018 | 118.57 | 118.91 | 115.93 | 116.71 | 163,625 | -2.35(-1.97%) |
Mar 16, 2018 | 117.54 | 119.30 | 116.66 | 119.06 | 341,117 | +1.42(+1.20%) |
Mar 15, 2018 | 117.78 | 118.13 | 116.15 | 117.64 | 100,568 | +0.44(+0.38%) |
Mar 14, 2018 | 118.03 | 118.47 | 116.15 | 117.20 | 117,120 | -0.20(-0.17%) |
Mar 13, 2018 | 117.30 | 118.47 | 116.76 | 117.39 | 90,915 | +0.83(+0.71%) |
Mar 12, 2018 | 115.00 | 116.71 | 114.90 | 116.56 | 99,997 | +1.91(+1.66%) |
Mar 09, 2018 | 112.85 | 115.00 | 112.26 | 114.66 | 93,629 | +2.88(+2.58%) |
Mar 08, 2018 | 111.38 | 112.02 | 110.45 | 111.77 | 97,883 | +1.03(+0.93%) |
Mar 07, 2018 | 111.06 | 109.57 | 110.75 | 308,725 | -0.20(-0.18%) | |
Mar 06, 2018 | 109.72 | 111.24 | 108.89 | 110.94 | 181,947 | +1.95(+1.79%) |
Mar 05, 2018 | 108.94 | 109.87 | 107.77 | 108.99 | 196,177 | +0.05(+0.04%) |
Mar 02, 2018 | 107.13 | 109.65 | 106.59 | 108.94 | 212,017 | +1.22(+1.13%) |
Mar 01, 2018 | 108.06 | 109.28 | 105.91 | 107.72 | 187,293 | -0.44(-0.41%) |
Feb 28, 2018 | 110.16 | 112.89 | 108.16 | 108.16 | 274,066 | -0.93(-0.85%) |
Feb 27, 2018 | 117.14 | 117.14 | 107.91 | 109.08 | 469,127 | -10.35(-8.67%) |
Feb 26, 2018 | 118.51 | 119.78 | 117.97 | 119.44 | 224,480 | +1.12(+0.95%) |
Feb 23, 2018 | 118.66 | 118.66 | 115.43 | 118.31 | 121,596 | +0.39(+0.33%) |
Feb 22, 2018 | 116.70 | 119.14 | 116.51 | 117.92 | 137,432 | +1.03(+0.88%) |
Feb 21, 2018 | 115.04 | 118.66 | 115.04 | 116.90 | 192,394 | +1.71(+1.48%) |
Feb 20, 2018 | 115.29 | 116.26 | 114.63 | 115.19 | 202,507 | -0.88(-0.76%) |
Feb 16, 2018 | 116.07 | 116.07 | 116.07 | 0 | +2.29(+2.02%) | |
Feb 15, 2018 | 113.23 | 114.31 | 111.87 | 113.77 | 78,303 | +1.51(+1.35%) |
Feb 14, 2018 | 108.89 | 112.75 | 108.74 | 112.26 | 102,276 | +2.25(+2.04%) |
Feb 13, 2018 | 107.91 | 110.06 | 107.13 | 110.01 | 86,248 | +1.32(+1.21%) |
Feb 12, 2018 | 107.81 | 109.57 | 106.52 | 108.69 | 87,854 | +1.27(+1.18%) |
Feb 09, 2018 | 107.77 | 109.08 | 105.33 | 107.42 | 205,692 | +0.83(+0.78%) |
Feb 08, 2018 | 107.62 | 107.91 | 106.11 | 106.59 | 141,796 | -1.03(-0.95%) |
Feb 07, 2018 | 105.96 | 108.42 | 105.81 | 107.62 | 123,430 | +1.08(+1.01%) |
Feb 06, 2018 | 104.25 | 106.98 | 102.64 | 106.55 | 154,579 | -1.91(-1.76%) |
Feb 05, 2018 | 111.09 | 111.72 | 107.86 | 108.45 | 158,925 | -2.83(-2.54%) |
Feb 02, 2018 | 112.80 | 112.89 | 111.09 | 111.28 | 122,771 | -2.49(-2.19%) |