Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 103.69 | 103.75 | 103.64 | 103.74 | 685,790 | -0.01(-0.01%) |
Apr 27, 2018 | 103.67 | 103.76 | 103.67 | 103.75 | 1,408,399 | +0.08(+0.08%) |
Apr 26, 2018 | 103.65 | 103.70 | 103.65 | 103.67 | 536,037 | +0.03(+0.03%) |
Apr 25, 2018 | 103.60 | 103.65 | 103.59 | 103.64 | 230,064 | +0.03(+0.03%) |
Apr 24, 2018 | 103.61 | 103.66 | 103.57 | 103.61 | 400,270 | +0.03(+0.03%) |
Apr 23, 2018 | 103.60 | 103.62 | 103.58 | 103.58 | 915,490 | -0.01(-0.01%) |
Apr 20, 2018 | 103.65 | 103.68 | 103.59 | 103.59 | 448,621 | -0.06(-0.06%) |
Apr 19, 2018 | 103.69 | 103.70 | 103.65 | 103.65 | 584,602 | -0.02(-0.02%) |
Apr 18, 2018 | 103.72 | 103.74 | 103.65 | 103.67 | 703,283 | -0.09(-0.09%) |
Apr 17, 2018 | 103.72 | 103.81 | 103.72 | 103.76 | 604,289 | +0.03(+0.03%) |
Apr 16, 2018 | 103.71 | 103.77 | 103.71 | 103.73 | 1,147,056 | -0.03(-0.03%) |
Apr 13, 2018 | 103.73 | 103.79 | 103.73 | 103.76 | 384,303 | -0.03(-0.03%) |
Apr 12, 2018 | 103.77 | 103.85 | 103.76 | 103.79 | 980,818 | +0.00(+0.00%) |
Apr 11, 2018 | 103.79 | 103.84 | 103.78 | 103.79 | 513,860 | -0.02(-0.01%) |
Apr 10, 2018 | 103.80 | 103.87 | 103.77 | 103.81 | 431,165 | -0.05(-0.05%) |
Apr 09, 2018 | 103.79 | 103.86 | 103.77 | 103.86 | 667,609 | +0.03(+0.03%) |
Apr 06, 2018 | 103.71 | 103.83 | 103.71 | 103.83 | 1,636,831 | +0.07(+0.07%) |
Apr 05, 2018 | 103.70 | 103.77 | 103.70 | 103.76 | 1,525,130 | +0.07(+0.07%) |
Apr 04, 2018 | 103.68 | 103.72 | 103.64 | 103.69 | 1,340,198 | +0.01(+0.01%) |
Apr 03, 2018 | 103.66 | 103.73 | 103.65 | 103.68 | 370,504 | -0.02(-0.02%) |
Apr 02, 2018 | 103.63 | 103.70 | 103.61 | 103.70 | 508,195 | -0.10(-0.10%) |
Mar 29, 2018 | 103.80 | 103.80 | 103.80 | 0 | +0.04(+0.04%) | |
Mar 28, 2018 | 103.79 | 103.83 | 103.75 | 103.76 | 487,804 | -0.03(-0.03%) |
Mar 27, 2018 | 103.73 | 103.80 | 103.66 | 103.79 | 305,875 | +0.05(+0.05%) |
Mar 26, 2018 | 103.69 | 103.74 | 103.67 | 103.74 | 390,630 | +0.04(+0.04%) |
Mar 23, 2018 | 103.70 | 103.73 | 103.66 | 103.70 | 260,502 | -0.02(-0.02%) |
Mar 22, 2018 | 103.70 | 103.76 | 103.66 | 103.72 | 418,060 | +0.02(+0.02%) |
Mar 21, 2018 | 103.63 | 103.72 | 103.58 | 103.70 | 562,127 | +0.08(+0.08%) |
Mar 20, 2018 | 103.61 | 103.65 | 103.59 | 103.62 | 489,810 | -0.07(-0.07%) |
Mar 19, 2018 | 103.65 | 103.71 | 103.61 | 103.69 | 2,260,102 | +0.03(+0.03%) |
Mar 16, 2018 | 103.70 | 103.70 | 103.66 | 103.66 | 498,402 | -0.04(-0.04%) |
Mar 15, 2018 | 103.70 | 103.73 | 103.68 | 103.70 | 652,977 | +0.00(+0.00%) |
Mar 14, 2018 | 103.69 | 103.73 | 103.67 | 103.70 | 341,508 | +0.01(+0.01%) |
Mar 13, 2018 | 103.71 | 103.75 | 103.69 | 103.69 | 220,217 | -0.01(-0.01%) |
Mar 12, 2018 | 103.70 | 103.73 | 103.70 | 103.70 | 203,768 | -0.01(-0.01%) |
Mar 09, 2018 | 103.72 | 103.74 | 103.65 | 103.71 | 388,028 | -0.02(-0.02%) |
Mar 08, 2018 | 103.73 | 103.78 | 103.73 | 103.73 | 393,209 | -0.01(-0.01%) |
Mar 07, 2018 | 103.73 | 103.77 | 103.72 | 103.74 | 234,649 | +0.01(+0.01%) |
Mar 06, 2018 | 103.79 | 103.80 | 103.73 | 103.73 | 427,204 | -0.04(-0.04%) |
Mar 05, 2018 | 103.80 | 103.80 | 103.75 | 103.77 | 246,353 | +0.03(+0.03%) |
Mar 02, 2018 | 103.73 | 103.75 | 103.70 | 103.74 | 420,129 | -0.03(-0.02%) |
Mar 01, 2018 | 103.71 | 103.80 | 103.70 | 103.77 | 375,623 | -0.09(-0.09%) |
Feb 28, 2018 | 103.91 | 103.91 | 103.86 | 103.86 | 256,195 | -0.03(-0.03%) |
Feb 27, 2018 | 103.96 | 103.97 | 103.85 | 103.89 | 343,129 | -0.08(-0.08%) |
Feb 26, 2018 | 103.99 | 103.99 | 103.94 | 103.97 | 285,352 | +0.03(+0.03%) |
Feb 23, 2018 | 103.91 | 103.95 | 103.84 | 103.94 | 268,514 | +0.04(+0.04%) |
Feb 22, 2018 | 103.88 | 103.92 | 103.86 | 103.90 | 248,833 | +0.03(+0.03%) |
Feb 21, 2018 | 103.88 | 103.92 | 103.83 | 103.87 | 508,809 | -0.05(-0.05%) |
Feb 20, 2018 | 103.90 | 103.92 | 103.87 | 103.92 | 310,324 | -0.03(-0.03%) |
Feb 16, 2018 | 103.95 | 103.95 | 103.95 | 0 | -0.01(-0.01%) | |
Feb 15, 2018 | 103.93 | 103.98 | 103.93 | 103.96 | 292,196 | +0.01(+0.01%) |
Feb 14, 2018 | 103.95 | 103.96 | 103.89 | 103.95 | 532,410 | -0.11(-0.11%) |
Feb 13, 2018 | 104.07 | 104.08 | 104.02 | 104.06 | 437,141 | -0.05(-0.05%) |
Feb 12, 2018 | 104.29 | 104.29 | 104.09 | 104.11 | 374,850 | +0.01(+0.01%) |
Feb 09, 2018 | 104.05 | 104.19 | 104.05 | 104.10 | 527,683 | -0.01(-0.01%) |
Feb 08, 2018 | 104.12 | 104.16 | 104.07 | 104.11 | 400,065 | -0.03(-0.03%) |
Feb 07, 2018 | 104.19 | 104.19 | 104.11 | 104.14 | 320,661 | -0.01(-0.01%) |
Feb 06, 2018 | 104.24 | 104.26 | 104.14 | 104.15 | 738,621 | -0.07(-0.07%) |
Feb 05, 2018 | 104.13 | 104.31 | 104.13 | 104.22 | 676,548 | +0.10(+0.10%) |
Feb 02, 2018 | 104.11 | 104.17 | 104.06 | 104.12 | 448,860 | +0.00(+0.00%) |