Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 120.40 | 133.70 | 117.30 | 131.80 | 109,242 | -3.40(-2.51%) |
Apr 27, 2018 | 140.00 | 140.50 | 132.20 | 135.20 | 43,851 | +2.30(+1.73%) |
Apr 26, 2018 | 130.10 | 135.80 | 130.00 | 132.90 | 34,422 | +3.00(+2.31%) |
Apr 25, 2018 | 138.00 | 140.00 | 127.50 | 129.90 | 67,796 | -7.90(-5.73%) |
Apr 24, 2018 | 131.10 | 138.30 | 129.90 | 137.80 | 45,736 | +5.20(+3.92%) |
Apr 23, 2018 | 128.30 | 138.60 | 125.00 | 132.60 | 93,223 | +4.20(+3.27%) |
Apr 20, 2018 | 121.00 | 129.90 | 116.86 | 128.40 | 97,986 | +8.60(+7.18%) |
Apr 19, 2018 | 125.00 | 127.00 | 112.50 | 119.80 | 198,498 | +9.30(+8.42%) |
Apr 18, 2018 | 102.50 | 115.00 | 101.60 | 110.50 | 44,823 | +7.90(+7.70%) |
Apr 17, 2018 | 107.50 | 107.50 | 101.80 | 102.60 | 12,720 | -3.40(-3.21%) |
Apr 16, 2018 | 104.20 | 107.50 | 102.00 | 106.00 | 22,218 | +2.90(+2.81%) |
Apr 13, 2018 | 100.90 | 104.60 | 98.85 | 103.10 | 16,087 | +2.50(+2.49%) |
Apr 12, 2018 | 97.00 | 101.20 | 95.60 | 100.60 | 26,408 | +4.40(+4.57%) |
Apr 11, 2018 | 94.80 | 98.90 | 94.80 | 96.20 | 12,917 | +1.20(+1.26%) |
Apr 10, 2018 | 92.80 | 95.80 | 92.80 | 95.00 | 22,656 | +3.10(+3.37%) |
Apr 09, 2018 | 92.80 | 95.20 | 91.60 | 91.90 | 28,865 | -0.70(-0.76%) |
Apr 06, 2018 | 92.50 | 94.10 | 91.60 | 92.60 | 15,765 | -0.90(-0.96%) |
Apr 05, 2018 | 93.70 | 94.90 | 91.45 | 93.50 | 36,962 | +0.60(+0.65%) |
Apr 04, 2018 | 91.70 | 95.20 | 90.70 | 92.90 | 21,601 | +0.30(+0.32%) |
Apr 03, 2018 | 95.50 | 96.70 | 92.30 | 92.60 | 14,667 | -2.10(-2.22%) |
Apr 02, 2018 | 95.70 | 97.50 | 94.50 | 94.70 | 10,132 | -1.90(-1.97%) |
Mar 29, 2018 | 96.60 | 96.60 | 96.60 | 0 | +6.00(+6.62%) | |
Mar 28, 2018 | 90.70 | 91.50 | 88.00 | 90.60 | 7,958 | +0.00(+0.00%) |
Mar 27, 2018 | 95.00 | 98.80 | 89.89 | 90.60 | 15,140 | -4.30(-4.53%) |
Mar 26, 2018 | 92.60 | 95.40 | 87.90 | 94.90 | 21,572 | +3.40(+3.72%) |
Mar 23, 2018 | 97.40 | 97.40 | 90.00 | 91.50 | 33,659 | -6.10(-6.25%) |
Mar 22, 2018 | 103.90 | 105.30 | 96.20 | 97.60 | 31,019 | -4.80(-4.69%) |
Mar 21, 2018 | 104.80 | 105.90 | 99.90 | 102.40 | 24,381 | -2.10(-2.01%) |
Mar 20, 2018 | 103.30 | 105.10 | 101.20 | 104.50 | 27,259 | +0.90(+0.87%) |
Mar 19, 2018 | 101.70 | 105.20 | 101.30 | 103.60 | 14,161 | +2.00(+1.97%) |
Mar 16, 2018 | 97.90 | 103.30 | 97.40 | 101.60 | 15,262 | +3.60(+3.67%) |
Mar 15, 2018 | 97.60 | 101.10 | 95.50 | 98.00 | 19,539 | +0.80(+0.82%) |
Mar 14, 2018 | 105.00 | 105.00 | 93.80 | 97.20 | 52,862 | -3.10(-3.09%) |
Mar 13, 2018 | 104.10 | 105.90 | 99.50 | 100.30 | 22,246 | -3.50(-3.37%) |
Mar 12, 2018 | 103.70 | 105.70 | 100.90 | 103.80 | 34,465 | +0.70(+0.68%) |
Mar 09, 2018 | 101.70 | 103.20 | 98.60 | 103.10 | 11,268 | +2.00(+1.98%) |
Mar 08, 2018 | 102.50 | 103.00 | 98.20 | 101.10 | 12,760 | -0.60(-0.59%) |
Mar 07, 2018 | 98.70 | 102.90 | 97.00 | 101.70 | 18,824 | +2.80(+2.83%) |
Mar 06, 2018 | 104.50 | 106.80 | 96.90 | 98.90 | 26,002 | -5.90(-5.63%) |
Mar 05, 2018 | 97.40 | 106.40 | 97.40 | 104.80 | 23,900 | +7.40(+7.60%) |
Mar 02, 2018 | 95.50 | 99.80 | 94.70 | 97.40 | 18,070 | +1.20(+1.25%) |
Mar 01, 2018 | 95.20 | 99.70 | 95.10 | 96.20 | 19,662 | +0.70(+0.73%) |
Feb 28, 2018 | 96.90 | 98.60 | 95.00 | 95.50 | 16,775 | -1.30(-1.34%) |
Feb 27, 2018 | 100.00 | 101.10 | 96.50 | 96.80 | 23,448 | -2.60(-2.62%) |
Feb 26, 2018 | 95.90 | 100.00 | 95.80 | 99.40 | 23,121 | +3.80(+3.97%) |
Feb 23, 2018 | 93.60 | 96.30 | 90.50 | 95.60 | 33,381 | +2.70(+2.91%) |
Feb 22, 2018 | 92.90 | 57,722 | -2.00(-2.11%) | |||
Feb 21, 2018 | 106.80 | 106.80 | 93.30 | 94.90 | 119,379 | -17.20(-15.34%) |
Feb 20, 2018 | 110.70 | 115.00 | 110.00 | 112.10 | 16,749 | +0.80(+0.72%) |
Feb 16, 2018 | 111.30 | 111.30 | 111.30 | 0 | -1.00(-0.89%) | |
Feb 15, 2018 | 110.10 | 114.80 | 108.40 | 112.30 | 21,286 | +3.80(+3.50%) |
Feb 14, 2018 | 105.60 | 108.70 | 103.45 | 108.50 | 26,171 | +1.80(+1.69%) |
Feb 13, 2018 | 108.60 | 110.20 | 107.10 | 106.70 | 11,415 | -3.00(-2.73%) |
Feb 12, 2018 | 109.90 | 114.90 | 106.30 | 109.70 | 16,830 | -0.10(-0.09%) |
Feb 09, 2018 | 115.50 | 116.80 | 107.10 | 109.80 | 32,254 | -3.60(-3.17%) |
Feb 08, 2018 | 116.70 | 118.00 | 109.90 | 113.40 | 35,365 | -3.70(-3.16%) |
Feb 07, 2018 | 118.00 | 118.00 | 116.85 | 117.10 | 29,486 | +0.70(+0.60%) |
Feb 06, 2018 | 112.10 | 116.80 | 112.10 | 116.40 | 32,853 | +3.90(+3.47%) |
Feb 05, 2018 | 116.90 | 116.90 | 109.00 | 112.50 | 44,515 | -4.20(-3.60%) |
Feb 02, 2018 | 116.40 | 119.10 | 114.60 | 116.70 | 41,366 | -1.20(-1.02%) |