Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.36 | 97.27 | 94.33 | 94.40 | 733,329 | -1.46(-1.52%) |
Apr 27, 2018 | 95.92 | 96.72 | 95.10 | 95.86 | 663,856 | -0.04(-0.05%) |
Apr 26, 2018 | 92.71 | 97.10 | 91.61 | 95.91 | 1,727,527 | +4.06(+4.42%) |
Apr 25, 2018 | 88.03 | 92.46 | 87.19 | 91.85 | 1,509,875 | +3.40(+3.84%) |
Apr 24, 2018 | 91.28 | 91.38 | 87.36 | 88.45 | 937,085 | -1.84(-2.04%) |
Apr 23, 2018 | 90.42 | 91.45 | 89.11 | 90.29 | 779,681 | -0.12(-0.14%) |
Apr 20, 2018 | 91.49 | 91.94 | 89.54 | 90.42 | 798,052 | -0.61(-0.67%) |
Apr 19, 2018 | 93.39 | 93.75 | 89.28 | 91.03 | 716,152 | -2.50(-2.67%) |
Apr 18, 2018 | 92.62 | 94.75 | 92.61 | 93.53 | 631,980 | +0.86(+0.93%) |
Apr 17, 2018 | 93.75 | 94.52 | 92.67 | 92.67 | 1,701,648 | -0.61(-0.66%) |
Apr 16, 2018 | 95.23 | 95.24 | 91.12 | 93.28 | 1,919,041 | -2.37(-2.48%) |
Apr 13, 2018 | 97.53 | 98.08 | 94.68 | 95.66 | 991,538 | -0.86(-0.89%) |
Apr 12, 2018 | 99.27 | 99.52 | 96.31 | 96.52 | 1,454,209 | -1.90(-1.93%) |
Apr 11, 2018 | 98.28 | 100.31 | 97.98 | 98.42 | 900,463 | -0.51(-0.51%) |
Apr 10, 2018 | 100.50 | 100.64 | 98.18 | 98.93 | 1,056,074 | -0.68(-0.68%) |
Apr 09, 2018 | 101.39 | 101.68 | 99.14 | 99.61 | 646,818 | -0.87(-0.87%) |
Apr 06, 2018 | 101.48 | 104.24 | 99.58 | 100.48 | 1,039,452 | -1.98(-1.94%) |
Apr 05, 2018 | 99.66 | 103.04 | 99.11 | 102.46 | 925,377 | +3.07(+3.09%) |
Apr 04, 2018 | 95.38 | 99.85 | 94.32 | 99.39 | 1,336,046 | +1.95(+2.00%) |
Apr 03, 2018 | 98.04 | 99.29 | 96.27 | 97.44 | 1,219,930 | +0.07(+0.07%) |
Apr 02, 2018 | 102.13 | 103.34 | 96.66 | 97.37 | 1,113,874 | -5.06(-4.94%) |
Mar 29, 2018 | 102.44 | 102.44 | 102.44 | 0 | +2.47(+2.47%) | |
Mar 28, 2018 | 99.36 | 101.06 | 98.34 | 99.96 | 651,183 | +0.20(+0.20%) |
Mar 27, 2018 | 99.42 | 101.33 | 98.09 | 99.77 | 1,311,406 | +0.79(+0.80%) |
Mar 26, 2018 | 99.52 | 99.93 | 95.85 | 98.98 | 1,685,613 | +1.21(+1.23%) |
Mar 23, 2018 | 101.98 | 102.32 | 97.44 | 97.77 | 1,277,535 | -4.25(-4.16%) |
Mar 22, 2018 | 105.09 | 105.50 | 101.97 | 102.02 | 1,054,491 | -4.06(-3.83%) |
Mar 21, 2018 | 109.49 | 109.88 | 103.69 | 106.08 | 1,840,744 | -3.02(-2.77%) |
Mar 20, 2018 | 109.66 | 110.55 | 108.61 | 109.10 | 550,655 | -0.06(-0.06%) |
Mar 19, 2018 | 111.32 | 112.10 | 107.91 | 109.16 | 640,454 | -2.44(-2.18%) |
Mar 16, 2018 | 108.98 | 112.02 | 108.23 | 111.60 | 1,180,722 | +4.56(+4.26%) |
Mar 15, 2018 | 109.22 | 109.92 | 106.38 | 107.04 | 1,120,014 | -1.87(-1.72%) |
Mar 14, 2018 | 110.30 | 110.49 | 108.24 | 108.91 | 894,481 | -0.93(-0.85%) |
Mar 13, 2018 | 112.61 | 113.08 | 109.22 | 109.84 | 742,810 | -2.65(-2.36%) |
Mar 12, 2018 | 112.54 | 114.70 | 111.70 | 112.49 | 1,164,546 | -0.05(-0.05%) |
Mar 09, 2018 | 107.84 | 112.78 | 106.81 | 112.54 | 1,822,577 | +5.82(+5.45%) |
Mar 08, 2018 | 112.19 | 112.74 | 102.87 | 106.72 | 4,338,005 | -1.79(-1.65%) |
Mar 07, 2018 | 108.97 | 105.59 | 108.52 | 1,757,248 | +0.71(+0.66%) | |
Mar 06, 2018 | 106.37 | 108.69 | 105.52 | 107.81 | 1,544,769 | +2.54(+2.42%) |
Mar 05, 2018 | 105.65 | 106.38 | 103.28 | 105.26 | 1,438,605 | -1.52(-1.42%) |
Mar 02, 2018 | 108.00 | 108.15 | 102.40 | 106.78 | 1,483,133 | -2.72(-2.48%) |
Mar 01, 2018 | 114.16 | 114.28 | 108.63 | 109.50 | 1,546,628 | -4.86(-4.25%) |
Feb 28, 2018 | 113.34 | 116.63 | 111.66 | 114.36 | 1,331,629 | +1.38(+1.22%) |
Feb 27, 2018 | 117.99 | 118.81 | 111.64 | 112.97 | 1,403,502 | -5.38(-4.55%) |
Feb 26, 2018 | 111.04 | 120.92 | 108.65 | 118.36 | 2,693,785 | +7.54(+6.81%) |
Feb 23, 2018 | 109.82 | 111.58 | 108.80 | 110.81 | 999,611 | +1.41(+1.29%) |
Feb 22, 2018 | 110.74 | 110.74 | 108.42 | 109.40 | 640,561 | -0.52(-0.48%) |
Feb 21, 2018 | 111.82 | 112.58 | 109.88 | 109.93 | 457,622 | -1.68(-1.51%) |
Feb 20, 2018 | 110.48 | 113.22 | 110.40 | 111.61 | 895,898 | +0.95(+0.86%) |
Feb 16, 2018 | 110.66 | 110.66 | 110.66 | 0 | -4.96(-4.29%) | |
Feb 15, 2018 | 116.74 | 117.86 | 113.67 | 115.62 | 500,277 | -0.49(-0.42%) |
Feb 14, 2018 | 113.29 | 116.45 | 112.93 | 116.10 | 732,160 | +1.84(+1.61%) |
Feb 13, 2018 | 113.94 | 115.25 | 110.37 | 114.26 | 804,967 | -0.29(-0.25%) |
Feb 12, 2018 | 113.92 | 115.63 | 110.86 | 114.55 | 797,627 | +1.46(+1.29%) |
Feb 09, 2018 | 111.50 | 114.36 | 108.58 | 113.09 | 1,008,310 | +2.63(+2.38%) |
Feb 08, 2018 | 116.12 | 116.12 | 111.10 | 110.46 | 841,966 | -5.01(-4.34%) |
Feb 07, 2018 | 116.33 | 117.10 | 114.38 | 115.47 | 742,136 | -1.25(-1.07%) |
Feb 06, 2018 | 109.95 | 117.85 | 109.46 | 116.72 | 1,237,384 | +2.30(+2.01%) |
Feb 05, 2018 | 115.23 | 118.48 | 112.82 | 114.41 | 1,117,057 | -1.90(-1.63%) |
Feb 02, 2018 | 120.44 | 121.20 | 115.91 | 116.31 | 928,583 | -5.04(-4.16%) |