Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 102.12 | 104.14 | 102.12 | 103.73 | 1,061 | +1.79(+1.76%) |
Apr 27, 2018 | 105.39 | 105.39 | 101.94 | 101.94 | 1,009 | -4.96(-4.64%) |
Apr 26, 2018 | 105.75 | 106.90 | 103.27 | 106.90 | 2,338 | +0.75(+0.71%) |
Apr 25, 2018 | 103.50 | 106.15 | 103.15 | 106.15 | 862 | +0.81(+0.77%) |
Apr 24, 2018 | 105.39 | 105.39 | 105.14 | 105.34 | 1,381 | -2.71(-2.51%) |
Apr 23, 2018 | 107.90 | 108.05 | 107.90 | 108.05 | 658 | -1.10(-1.01%) |
Apr 20, 2018 | 109.30 | 109.30 | 109.10 | 109.15 | 1,335 | -1.06(-0.96%) |
Apr 19, 2018 | 110.16 | 110.21 | 110.16 | 110.21 | 1,007 | +1.21(+1.11%) |
Apr 18, 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 720 | +0.81(+0.75%) |
Apr 17, 2018 | 107.75 | 108.19 | 107.75 | 108.19 | 853 | +0.21(+0.19%) |
Apr 16, 2018 | 107.40 | 107.98 | 107.33 | 107.98 | 2,628 | +3.53(+3.38%) |
Apr 13, 2018 | 104.45 | 104.45 | 104.45 | 104.45 | 638 | +0.75(+0.72%) |
Apr 12, 2018 | 105.10 | 105.10 | 103.70 | 103.70 | 1,310 | -1.30(-1.24%) |
Apr 11, 2018 | 105.09 | 106.69 | 105.00 | 105.00 | 2,021 | -2.01(-1.88%) |
Apr 10, 2018 | 106.69 | 107.01 | 106.64 | 107.01 | 1,918 | +0.51(+0.48%) |
Apr 09, 2018 | 106.50 | 106.50 | 106.50 | 106.50 | 887 | -0.34(-0.32%) |
Apr 06, 2018 | 106.00 | 107.30 | 105.89 | 106.84 | 5,254 | +0.09(+0.08%) |
Apr 05, 2018 | 105.47 | 107.00 | 105.47 | 106.75 | 46,473 | +3.95(+3.84%) |
Apr 04, 2018 | 103.62 | 103.62 | 101.33 | 102.80 | 61,546 | +0.79(+0.77%) |
Apr 03, 2018 | 102.50 | 102.54 | 101.84 | 102.01 | 51,071 | +1.97(+1.97%) |
Apr 02, 2018 | 100.25 | 100.25 | 96.69 | 100.04 | 824 | -0.10(-0.10%) |
Mar 29, 2018 | 100.14 | 100.14 | 100.14 | 0 | +0.80(+0.81%) | |
Mar 28, 2018 | 102.50 | 102.50 | 99.34 | 99.34 | 635 | -2.26(-2.22%) |
Mar 27, 2018 | 101.85 | 102.00 | 101.03 | 101.60 | 1,364 | +0.60(+0.59%) |
Mar 26, 2018 | 101.00 | 101.00 | 101.00 | 101.00 | 245 | +0.20(+0.20%) |
Mar 23, 2018 | 100.80 | 100.80 | 100.80 | 100.80 | 262 | +0.75(+0.75%) |
Mar 22, 2018 | 96.54 | 100.05 | 96.54 | 100.05 | 463 | -0.28(-0.28%) |
Mar 21, 2018 | 99.70 | 100.33 | 99.70 | 100.33 | 750 | +0.76(+0.76%) |
Mar 20, 2018 | 99.57 | 99.57 | 99.57 | 99.57 | 656 | -1.24(-1.23%) |
Mar 19, 2018 | 98.60 | 100.81 | 98.60 | 100.81 | 1,011 | +2.15(+2.18%) |
Mar 16, 2018 | 98.50 | 98.66 | 98.50 | 98.66 | 734 | -1.78(-1.77%) |
Mar 15, 2018 | 99.00 | 100.44 | 99.00 | 100.44 | 1,674 | -2.24(-2.18%) |
Mar 14, 2018 | 102.82 | 102.88 | 100.50 | 102.68 | 1,306 | -0.34(-0.33%) |
Mar 13, 2018 | 103.02 | 103.02 | 103.02 | 103.02 | 929 | -1.98(-1.89%) |
Mar 12, 2018 | 105.06 | 105.67 | 105.00 | 105.00 | 997 | +1.10(+1.06%) |
Mar 09, 2018 | 103.67 | 103.90 | 103.47 | 103.90 | 746 | -1.29(-1.23%) |
Mar 07, 2018 | 105.19 | 105.19 | 105.19 | 163 | +2.98(+2.92%) | |
Mar 06, 2018 | 104.00 | 105.03 | 102.21 | 102.21 | 915 | -2.56(-2.44%) |
Mar 05, 2018 | 103.92 | 104.77 | 103.92 | 104.77 | 1,140 | +4.97(+4.98%) |
Mar 02, 2018 | 99.45 | 101.40 | 99.45 | 99.80 | 1,474 | -2.07(-2.03%) |
Mar 01, 2018 | 101.77 | 101.87 | 99.45 | 101.87 | 1,687 | -2.13(-2.05%) |
Feb 28, 2018 | 103.99 | 104.00 | 103.99 | 104.00 | 679 | -0.41(-0.39%) |
Feb 27, 2018 | 104.67 | 104.67 | 104.41 | 104.41 | 625 | -0.69(-0.66%) |
Feb 26, 2018 | 103.25 | 105.10 | 103.25 | 105.10 | 1,592 | +1.51(+1.46%) |
Feb 23, 2018 | 103.45 | 103.59 | 103.45 | 103.59 | 1,152 | -0.22(-0.21%) |
Feb 21, 2018 | 103.81 | 103.81 | 103.81 | 11 | +0.39(+0.38%) | |
Feb 20, 2018 | 102.55 | 103.50 | 102.55 | 103.42 | 1,036 | -6.33(-5.77%) |
Feb 16, 2018 | 109.75 | 109.75 | 109.75 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 109.27 | 110.00 | 109.27 | 109.75 | 842 | +1.00(+0.92%) |
Feb 14, 2018 | 108.50 | 108.75 | 108.50 | 108.75 | 2,261 | +1.75(+1.64%) |
Feb 13, 2018 | 106.35 | 107.00 | 106.35 | 107.00 | 1,091 | +0.61(+0.57%) |
Feb 12, 2018 | 106.50 | 106.50 | 102.55 | 106.39 | 3,092 | +0.38(+0.36%) |
Feb 09, 2018 | 102.55 | 106.01 | 102.55 | 106.01 | 640 | -0.66(-0.62%) |
Feb 08, 2018 | 106.23 | 107.00 | 106.23 | 106.67 | 2,786 | -1.63(-1.51%) |
Feb 07, 2018 | 108.27 | 108.31 | 108.27 | 108.30 | 1,393 | +0.35(+0.32%) |
Feb 06, 2018 | 106.51 | 108.05 | 106.51 | 107.95 | 854 | +0.77(+0.72%) |
Feb 05, 2018 | 107.42 | 107.42 | 107.02 | 107.18 | 1,079 | -2.82(-2.56%) |
Feb 02, 2018 | 109.80 | 110.00 | 109.80 | 110.00 | 864 | +0.00(+0.00%) |