Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 104.10 | 104.10 | 103.10 | 103.51 | 791,000 | -0.24(-0.23%) |
Apr 27, 2018 | 102.42 | 104.16 | 102.38 | 103.75 | 473,190 | +1.29(+1.26%) |
Apr 26, 2018 | 101.47 | 103.21 | 101.25 | 102.46 | 550,771 | +1.20(+1.19%) |
Apr 25, 2018 | 100.86 | 101.52 | 100.40 | 101.25 | 495,059 | +0.17(+0.16%) |
Apr 24, 2018 | 101.16 | 101.65 | 100.39 | 101.09 | 505,720 | +0.24(+0.24%) |
Apr 23, 2018 | 100.86 | 101.48 | 100.42 | 100.85 | 385,435 | +0.06(+0.06%) |
Apr 20, 2018 | 101.65 | 101.94 | 100.67 | 100.79 | 634,708 | -0.63(-0.62%) |
Apr 19, 2018 | 103.03 | 103.03 | 100.66 | 101.42 | 428,680 | -1.87(-1.81%) |
Apr 18, 2018 | 103.40 | 104.11 | 103.16 | 103.29 | 545,686 | +0.05(+0.05%) |
Apr 17, 2018 | 102.39 | 104.20 | 101.94 | 103.24 | 547,080 | +1.10(+1.07%) |
Apr 16, 2018 | 101.71 | 102.61 | 101.33 | 102.14 | 434,488 | +0.73(+0.72%) |
Apr 13, 2018 | 100.60 | 101.48 | 100.15 | 101.41 | 472,195 | +1.05(+1.04%) |
Apr 12, 2018 | 100.83 | 100.83 | 99.79 | 100.37 | 779,388 | -0.25(-0.25%) |
Apr 11, 2018 | 100.81 | 101.39 | 100.61 | 100.61 | 641,866 | -0.51(-0.50%) |
Apr 10, 2018 | 101.39 | 101.47 | 100.63 | 101.12 | 671,376 | +0.30(+0.30%) |
Apr 09, 2018 | 101.51 | 102.00 | 100.67 | 100.82 | 755,237 | -0.61(-0.60%) |
Apr 06, 2018 | 102.65 | 102.83 | 101.15 | 101.43 | 549,124 | -0.91(-0.89%) |
Apr 05, 2018 | 103.62 | 103.62 | 101.83 | 102.34 | 653,630 | -1.05(-1.01%) |
Apr 04, 2018 | 101.61 | 103.49 | 101.01 | 103.39 | 613,616 | +1.33(+1.30%) |
Apr 03, 2018 | 101.40 | 102.42 | 100.67 | 102.06 | 723,829 | +0.86(+0.85%) |
Apr 02, 2018 | 103.73 | 103.96 | 100.19 | 101.20 | 864,415 | -2.58(-2.48%) |
Mar 29, 2018 | 103.77 | 103.77 | 103.77 | 0 | +1.10(+1.08%) | |
Mar 28, 2018 | 101.19 | 102.89 | 101.15 | 102.67 | 531,001 | +2.06(+2.05%) |
Mar 27, 2018 | 100.30 | 102.38 | 98.64 | 100.61 | 1,189,479 | +0.72(+0.72%) |
Mar 26, 2018 | 98.76 | 100.09 | 97.95 | 99.89 | 927,340 | +2.07(+2.12%) |
Mar 23, 2018 | 100.67 | 101.01 | 97.37 | 97.82 | 1,174,822 | -2.95(-2.93%) |
Mar 22, 2018 | 102.92 | 103.77 | 100.67 | 100.77 | 1,287,158 | -2.62(-2.54%) |
Mar 21, 2018 | 104.25 | 104.27 | 102.64 | 103.39 | 442,533 | -0.85(-0.81%) |
Mar 20, 2018 | 105.04 | 105.75 | 103.85 | 104.24 | 753,284 | -0.70(-0.67%) |
Mar 19, 2018 | 105.78 | 105.95 | 104.33 | 104.94 | 594,418 | -0.83(-0.78%) |
Mar 16, 2018 | 104.50 | 106.04 | 104.27 | 105.77 | 1,538,636 | +0.96(+0.91%) |
Mar 15, 2018 | 104.41 | 105.15 | 104.17 | 104.81 | 529,502 | +0.56(+0.54%) |
Mar 14, 2018 | 104.62 | 105.01 | 103.48 | 104.25 | 711,369 | -0.13(-0.13%) |
Mar 13, 2018 | 104.14 | 105.16 | 103.67 | 104.39 | 532,859 | +0.44(+0.42%) |
Mar 12, 2018 | 103.88 | 104.38 | 103.49 | 103.95 | 866,342 | +0.04(+0.04%) |
Mar 09, 2018 | 104.14 | 104.27 | 102.69 | 103.91 | 572,222 | +0.28(+0.27%) |
Mar 08, 2018 | 104.06 | 104.25 | 103.00 | 103.63 | 470,535 | -0.11(-0.11%) |
Mar 07, 2018 | 104.12 | 102.89 | 103.74 | 570,433 | +0.30(+0.29%) | |
Mar 06, 2018 | 103.02 | 103.72 | 101.60 | 103.44 | 714,674 | +0.35(+0.34%) |
Mar 05, 2018 | 101.26 | 103.78 | 101.05 | 103.09 | 750,304 | +1.24(+1.21%) |
Mar 02, 2018 | 100.82 | 102.03 | 99.91 | 101.85 | 621,015 | +0.73(+0.73%) |
Mar 01, 2018 | 99.64 | 101.53 | 99.16 | 101.12 | 792,800 | +1.06(+1.06%) |
Feb 28, 2018 | 100.05 | 101.66 | 100.03 | 100.05 | 1,028,483 | +0.39(+0.39%) |
Feb 27, 2018 | 101.57 | 101.91 | 99.35 | 99.67 | 658,949 | -2.10(-2.06%) |
Feb 26, 2018 | 101.59 | 101.78 | 100.37 | 101.76 | 374,586 | +0.60(+0.60%) |
Feb 23, 2018 | 99.39 | 101.18 | 99.14 | 101.16 | 332,157 | +2.21(+2.23%) |
Feb 22, 2018 | 99.63 | 98.95 | 625,527 | +1.27(+1.30%) | ||
Feb 21, 2018 | 99.44 | 99.98 | 97.59 | 97.68 | 825,496 | -2.09(-2.10%) |
Feb 20, 2018 | 100.86 | 102.22 | 99.63 | 99.77 | 939,057 | -1.39(-1.38%) |
Feb 16, 2018 | 101.17 | 101.17 | 101.17 | 0 | +0.76(+0.76%) | |
Feb 15, 2018 | 99.44 | 100.43 | 99.11 | 100.41 | 678,662 | +1.39(+1.40%) |
Feb 14, 2018 | 98.43 | 99.35 | 97.24 | 99.02 | 604,730 | -0.25(-0.25%) |
Feb 13, 2018 | 98.03 | 99.68 | 97.21 | 99.27 | 960,842 | +1.06(+1.07%) |
Feb 12, 2018 | 97.99 | 98.71 | 95.15 | 98.22 | 1,116,434 | +0.86(+0.88%) |
Feb 09, 2018 | 95.53 | 98.08 | 94.51 | 97.36 | 1,161,742 | +2.85(+3.02%) |
Feb 08, 2018 | 97.81 | 99.28 | 94.03 | 94.50 | 1,292,266 | -3.61(-3.68%) |
Feb 07, 2018 | 97.49 | 99.72 | 97.13 | 98.12 | 1,168,170 | +0.35(+0.35%) |
Feb 06, 2018 | 98.24 | 99.21 | 96.05 | 97.77 | 1,275,093 | -2.71(-2.70%) |
Feb 05, 2018 | 102.22 | 102.63 | 99.13 | 100.48 | 597,737 | -1.89(-1.85%) |
Feb 02, 2018 | 102.65 | 103.66 | 101.18 | 102.37 | 815,025 | -0.91(-0.88%) |