Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.58 | 107.57 | 105.94 | 106.52 | 24,665 | +0.36(+0.33%) |
Apr 27, 2018 | 105.69 | 106.35 | 104.92 | 106.17 | 24,704 | +0.47(+0.45%) |
Apr 26, 2018 | 105.87 | 106.58 | 105.16 | 105.69 | 29,180 | +0.30(+0.28%) |
Apr 25, 2018 | 104.86 | 105.58 | 103.62 | 105.40 | 24,136 | +0.53(+0.51%) |
Apr 24, 2018 | 106.52 | 108.24 | 104.51 | 104.86 | 120,119 | -1.01(-0.95%) |
Apr 23, 2018 | 103.09 | 106.11 | 103.09 | 105.87 | 41,013 | +2.73(+2.64%) |
Apr 20, 2018 | 103.68 | 103.86 | 101.61 | 103.15 | 25,868 | -0.36(-0.34%) |
Apr 19, 2018 | 104.27 | 105.93 | 103.18 | 103.50 | 26,490 | -0.77(-0.74%) |
Apr 18, 2018 | 104.69 | 106.29 | 104.21 | 104.27 | 27,747 | -0.06(-0.06%) |
Apr 17, 2018 | 102.02 | 106.47 | 101.07 | 104.33 | 42,430 | +3.55(+3.53%) |
Apr 16, 2018 | 96.57 | 101.07 | 96.57 | 100.78 | 38,430 | +4.27(+4.42%) |
Apr 13, 2018 | 97.40 | 97.85 | 96.16 | 96.51 | 27,773 | -0.41(-0.43%) |
Apr 12, 2018 | 98.94 | 99.79 | 96.63 | 96.93 | 29,470 | -1.90(-1.92%) |
Apr 11, 2018 | 97.58 | 99.29 | 97.22 | 98.82 | 30,976 | +1.13(+1.15%) |
Apr 10, 2018 | 96.99 | 98.23 | 95.98 | 97.70 | 58,264 | +1.78(+1.85%) |
Apr 09, 2018 | 96.57 | 97.52 | 95.03 | 95.92 | 69,579 | +0.06(+0.06%) |
Apr 06, 2018 | 97.40 | 98.35 | 94.86 | 95.86 | 47,921 | -1.90(-1.94%) |
Apr 05, 2018 | 94.50 | 98.47 | 94.50 | 97.76 | 42,503 | +3.26(+3.45%) |
Apr 04, 2018 | 93.02 | 95.27 | 92.60 | 94.50 | 24,947 | -0.06(-0.06%) |
Apr 03, 2018 | 94.26 | 95.15 | 92.07 | 94.56 | 29,262 | +0.65(+0.69%) |
Apr 02, 2018 | 94.73 | 96.51 | 93.25 | 93.90 | 27,853 | -0.71(-0.75%) |
Mar 29, 2018 | 94.62 | 94.62 | 94.62 | 0 | +1.30(+1.40%) | |
Mar 28, 2018 | 92.25 | 94.38 | 91.53 | 93.31 | 47,259 | +0.30(+0.32%) |
Mar 27, 2018 | 93.85 | 94.32 | 90.88 | 93.02 | 56,620 | -0.59(-0.63%) |
Mar 26, 2018 | 94.20 | 94.50 | 92.07 | 93.61 | 50,510 | +0.00(+0.00%) |
Mar 23, 2018 | 95.62 | 95.62 | 93.31 | 93.61 | 52,418 | -1.13(-1.19%) |
Mar 22, 2018 | 96.16 | 96.39 | 93.90 | 94.73 | 53,787 | -2.01(-2.08%) |
Mar 21, 2018 | 94.97 | 96.99 | 94.79 | 96.75 | 44,881 | +1.66(+1.74%) |
Mar 20, 2018 | 96.93 | 96.93 | 94.36 | 95.09 | 44,575 | -1.90(-1.95%) |
Mar 19, 2018 | 99.30 | 99.30 | 94.93 | 96.99 | 63,407 | -2.31(-2.33%) |
Mar 16, 2018 | 97.40 | 100.01 | 97.40 | 99.30 | 48,269 | +2.37(+2.44%) |
Mar 15, 2018 | 102.85 | 103.33 | 92.25 | 96.93 | 108,548 | -5.98(-5.81%) |
Mar 14, 2018 | 104.75 | 104.75 | 102.31 | 102.91 | 23,416 | -1.84(-1.75%) |
Mar 13, 2018 | 104.92 | 104.92 | 103.62 | 104.75 | 21,246 | +0.47(+0.45%) |
Mar 12, 2018 | 102.73 | 104.45 | 102.52 | 104.27 | 28,980 | +2.01(+1.97%) |
Mar 09, 2018 | 102.02 | 102.97 | 101.61 | 102.26 | 20,874 | +1.07(+1.05%) |
Mar 08, 2018 | 102.97 | 102.97 | 100.36 | 101.19 | 22,095 | -0.89(-0.87%) |
Mar 07, 2018 | 103.33 | 101.43 | 102.08 | 28,961 | -1.48(-1.43%) | |
Mar 06, 2018 | 103.15 | 103.86 | 102.26 | 103.56 | 28,169 | +1.60(+1.57%) |
Mar 05, 2018 | 101.96 | 102.79 | 101.34 | 101.96 | 56,468 | +0.18(+0.17%) |
Mar 02, 2018 | 102.26 | 102.56 | 100.13 | 101.78 | 70,668 | -1.36(-1.32%) |
Mar 01, 2018 | 104.15 | 104.69 | 102.85 | 103.15 | 61,369 | -0.77(-0.74%) |
Feb 28, 2018 | 107.53 | 107.53 | 103.74 | 103.92 | 47,806 | -2.84(-2.66%) |
Feb 27, 2018 | 108.12 | 108.36 | 106.58 | 106.76 | 45,605 | -1.30(-1.21%) |
Feb 26, 2018 | 109.37 | 110.04 | 107.83 | 108.06 | 39,289 | -0.95(-0.87%) |
Feb 23, 2018 | 110.91 | 110.91 | 108.00 | 109.01 | 35,364 | -1.30(-1.18%) |
Feb 22, 2018 | 111.86 | 112.45 | 109.39 | 110.32 | 41,343 | -0.59(-0.53%) |
Feb 21, 2018 | 111.44 | 112.45 | 110.79 | 110.91 | 27,522 | +0.18(+0.16%) |
Feb 20, 2018 | 112.21 | 113.16 | 109.96 | 110.73 | 23,843 | -0.46(-0.41%) |
Feb 16, 2018 | 111.19 | 111.19 | 111.19 | 0 | -3.65(-3.18%) | |
Feb 15, 2018 | 113.16 | 115.25 | 113.04 | 114.84 | 41,184 | +1.28(+1.12%) |
Feb 14, 2018 | 112.41 | 115.71 | 111.71 | 113.56 | 14,743 | +0.41(+0.36%) |
Feb 13, 2018 | 111.36 | 113.80 | 110.91 | 113.16 | 19,468 | +1.62(+1.46%) |
Feb 12, 2018 | 111.13 | 112.06 | 109.64 | 111.54 | 35,335 | +1.85(+1.69%) |
Feb 09, 2018 | 110.50 | 111.94 | 108.06 | 109.68 | 59,541 | -0.41(-0.37%) |
Feb 08, 2018 | 113.56 | 114.44 | 110.09 | 110.09 | 24,848 | -3.53(-3.11%) |
Feb 07, 2018 | 112.81 | 112.99 | 112.12 | 113.62 | 66,291 | +0.23(+0.20%) |
Feb 06, 2018 | 107.19 | 114.20 | 107.19 | 113.39 | 55,461 | +4.03(+3.68%) |
Feb 05, 2018 | 112.58 | 114.03 | 109.05 | 109.36 | 59,855 | -4.55(-3.99%) |
Feb 02, 2018 | 117.50 | 117.50 | 113.10 | 113.91 | 56,641 | -4.17(-3.53%) |