Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.08 | 100.96 | 97.73 | 98.02 | 672,959 | -0.55(-0.56%) |
Apr 27, 2018 | 99.49 | 99.88 | 97.05 | 98.57 | 524,649 | -0.82(-0.82%) |
Apr 26, 2018 | 98.25 | 99.54 | 97.77 | 99.39 | 989,491 | +1.29(+1.32%) |
Apr 25, 2018 | 99.09 | 99.19 | 97.56 | 98.09 | 654,093 | -0.96(-0.97%) |
Apr 24, 2018 | 102.31 | 103.17 | 97.31 | 99.06 | 1,004,171 | -2.86(-2.81%) |
Apr 23, 2018 | 100.48 | 103.42 | 100.48 | 101.92 | 912,615 | +1.16(+1.16%) |
Apr 20, 2018 | 102.58 | 102.78 | 100.12 | 100.75 | 1,121,277 | -2.66(-2.57%) |
Apr 19, 2018 | 104.76 | 104.76 | 102.39 | 103.41 | 746,814 | -1.62(-1.54%) |
Apr 18, 2018 | 103.04 | 105.52 | 103.04 | 105.03 | 1,007,233 | +2.80(+2.73%) |
Apr 17, 2018 | 101.94 | 103.27 | 101.83 | 102.24 | 807,866 | +1.14(+1.12%) |
Apr 16, 2018 | 100.21 | 101.28 | 98.85 | 101.10 | 764,017 | +1.57(+1.57%) |
Apr 13, 2018 | 100.47 | 100.72 | 98.66 | 99.53 | 613,843 | -0.27(-0.28%) |
Apr 12, 2018 | 99.51 | 100.23 | 97.82 | 99.81 | 862,721 | +0.78(+0.79%) |
Apr 11, 2018 | 99.26 | 99.36 | 97.64 | 99.03 | 1,004,922 | -0.86(-0.86%) |
Apr 10, 2018 | 99.41 | 101.05 | 98.93 | 99.89 | 1,082,754 | +2.60(+2.67%) |
Apr 09, 2018 | 97.03 | 99.10 | 96.09 | 97.29 | 1,533,467 | -0.93(-0.95%) |
Apr 06, 2018 | 99.80 | 100.90 | 97.10 | 98.22 | 1,259,387 | -3.15(-3.11%) |
Apr 05, 2018 | 99.14 | 102.17 | 99.14 | 101.37 | 1,074,265 | +2.68(+2.71%) |
Apr 04, 2018 | 94.36 | 98.99 | 94.04 | 98.70 | 1,467,100 | -1.81(-1.81%) |
Apr 03, 2018 | 100.59 | 101.03 | 99.18 | 100.51 | 856,811 | +0.80(+0.80%) |
Apr 02, 2018 | 101.49 | 102.44 | 98.32 | 99.72 | 794,318 | -2.14(-2.10%) |
Mar 29, 2018 | 101.85 | 101.85 | 101.85 | 0 | +2.88(+2.91%) | |
Mar 28, 2018 | 104.33 | 104.33 | 98.92 | 98.97 | 1,542,504 | -4.88(-4.70%) |
Mar 27, 2018 | 105.64 | 106.87 | 103.33 | 103.86 | 581,912 | -0.89(-0.85%) |
Mar 26, 2018 | 104.57 | 105.43 | 102.52 | 104.75 | 449,590 | +1.52(+1.47%) |
Mar 23, 2018 | 104.28 | 106.12 | 103.19 | 103.22 | 660,467 | -0.65(-0.63%) |
Mar 22, 2018 | 106.23 | 107.33 | 103.41 | 103.88 | 724,030 | -3.89(-3.61%) |
Mar 21, 2018 | 105.31 | 108.56 | 105.31 | 107.77 | 523,546 | +2.50(+2.38%) |
Mar 20, 2018 | 105.47 | 106.83 | 105.06 | 105.27 | 585,509 | +0.41(+0.39%) |
Mar 19, 2018 | 105.74 | 105.90 | 103.85 | 104.86 | 575,695 | -1.32(-1.24%) |
Mar 16, 2018 | 105.90 | 106.70 | 104.82 | 106.18 | 653,264 | +0.32(+0.30%) |
Mar 15, 2018 | 106.83 | 106.94 | 105.60 | 105.86 | 518,996 | -0.76(-0.71%) |
Mar 14, 2018 | 108.74 | 108.97 | 106.07 | 106.62 | 539,845 | -1.64(-1.51%) |
Mar 13, 2018 | 108.95 | 109.91 | 107.81 | 108.26 | 369,333 | +0.06(+0.05%) |
Mar 12, 2018 | 110.07 | 111.15 | 107.82 | 108.20 | 747,645 | -1.71(-1.56%) |
Mar 09, 2018 | 107.91 | 110.22 | 107.27 | 109.92 | 1,055,446 | +3.28(+3.08%) |
Mar 08, 2018 | 107.95 | 108.56 | 105.48 | 106.63 | 779,052 | -1.34(-1.24%) |
Mar 07, 2018 | 108.45 | 105.24 | 107.97 | 931,744 | +0.61(+0.57%) | |
Mar 06, 2018 | 105.12 | 107.53 | 105.12 | 107.36 | 1,374,732 | +2.88(+2.75%) |
Mar 05, 2018 | 99.29 | 104.62 | 99.22 | 104.48 | 1,687,489 | +4.37(+4.37%) |
Mar 02, 2018 | 97.17 | 100.43 | 96.44 | 100.11 | 689,856 | +2.08(+2.12%) |
Mar 01, 2018 | 99.10 | 100.98 | 97.14 | 98.03 | 797,533 | -1.17(-1.18%) |
Feb 28, 2018 | 101.83 | 102.40 | 99.18 | 99.20 | 725,686 | -2.59(-2.55%) |
Feb 27, 2018 | 102.63 | 102.74 | 101.46 | 101.80 | 609,552 | -1.01(-0.98%) |
Feb 26, 2018 | 102.24 | 103.02 | 101.15 | 102.80 | 549,576 | +1.11(+1.09%) |
Feb 23, 2018 | 102.04 | 102.28 | 100.83 | 101.69 | 674,304 | +0.14(+0.13%) |
Feb 22, 2018 | 100.01 | 102.34 | 99.20 | 101.56 | 882,594 | +2.33(+2.35%) |
Feb 21, 2018 | 97.84 | 101.39 | 97.73 | 99.23 | 1,450,326 | +1.40(+1.43%) |
Feb 20, 2018 | 95.39 | 98.69 | 90.87 | 97.83 | 1,393,031 | +0.18(+0.19%) |
Feb 16, 2018 | 97.64 | 97.64 | 97.64 | 0 | -2.27(-2.27%) | |
Feb 15, 2018 | 101.79 | 101.97 | 99.02 | 99.91 | 985,902 | -0.76(-0.75%) |
Feb 14, 2018 | 97.52 | 101.17 | 97.52 | 100.67 | 815,590 | +2.28(+2.31%) |
Feb 13, 2018 | 96.82 | 99.19 | 95.57 | 98.39 | 769,334 | +1.23(+1.27%) |
Feb 12, 2018 | 95.00 | 97.50 | 94.83 | 97.16 | 709,105 | +3.27(+3.48%) |
Feb 09, 2018 | 94.95 | 94.95 | 89.92 | 93.89 | 1,019,121 | +0.52(+0.56%) |
Feb 08, 2018 | 98.05 | 98.42 | 93.22 | 93.37 | 1,317,584 | -4.42(-4.52%) |
Feb 07, 2018 | 98.38 | 99.46 | 97.18 | 97.79 | 862,283 | -1.18(-1.19%) |
Feb 06, 2018 | 92.29 | 99.26 | 92.06 | 98.97 | 1,480,480 | +3.35(+3.50%) |
Feb 05, 2018 | 96.44 | 98.53 | 93.41 | 95.62 | 828,788 | -1.70(-1.75%) |
Feb 02, 2018 | 101.04 | 101.15 | 96.45 | 97.32 | 1,039,657 | -4.19(-4.13%) |