Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 105.40 | 105.80 | 104.16 | 104.19 | 206,386 | -0.88(-0.84%) |
Apr 27, 2018 | 104.58 | 105.31 | 104.06 | 105.07 | 468,314 | +0.27(+0.26%) |
Apr 26, 2018 | 105.25 | 105.49 | 104.30 | 104.80 | 173,707 | +0.10(+0.10%) |
Apr 25, 2018 | 105.12 | 105.18 | 104.11 | 104.70 | 526,666 | -0.51(-0.48%) |
Apr 24, 2018 | 106.83 | 107.86 | 104.28 | 105.21 | 151,844 | -1.31(-1.23%) |
Apr 23, 2018 | 105.86 | 107.56 | 105.81 | 106.52 | 124,627 | +1.06(+1.01%) |
Apr 20, 2018 | 105.86 | 108.72 | 105.03 | 105.46 | 271,665 | -0.54(-0.51%) |
Apr 19, 2018 | 107.96 | 108.09 | 105.72 | 106.00 | 311,623 | -2.12(-1.96%) |
Apr 18, 2018 | 108.37 | 109.24 | 107.92 | 108.12 | 228,769 | +0.11(+0.10%) |
Apr 17, 2018 | 107.86 | 108.23 | 106.19 | 108.01 | 343,681 | +0.76(+0.71%) |
Apr 16, 2018 | 106.80 | 107.99 | 106.49 | 107.25 | 156,246 | +1.20(+1.13%) |
Apr 13, 2018 | 106.79 | 106.79 | 105.31 | 106.05 | 217,809 | +0.04(+0.04%) |
Apr 12, 2018 | 105.52 | 106.84 | 105.43 | 106.01 | 190,482 | +0.72(+0.68%) |
Apr 11, 2018 | 105.52 | 106.19 | 104.85 | 105.29 | 143,256 | -0.81(-0.76%) |
Apr 10, 2018 | 104.44 | 106.68 | 103.94 | 106.10 | 288,706 | +2.52(+2.43%) |
Apr 09, 2018 | 103.07 | 104.90 | 102.66 | 103.58 | 247,039 | +1.21(+1.18%) |
Apr 06, 2018 | 104.39 | 105.26 | 101.58 | 102.37 | 253,149 | -3.08(-2.92%) |
Apr 05, 2018 | 106.37 | 106.37 | 104.47 | 105.45 | 274,505 | -0.17(-0.16%) |
Apr 04, 2018 | 103.46 | 105.80 | 102.83 | 105.62 | 419,197 | +1.04(+0.99%) |
Apr 03, 2018 | 103.95 | 105.13 | 102.26 | 104.58 | 360,965 | +1.47(+1.43%) |
Apr 02, 2018 | 106.33 | 106.52 | 102.28 | 103.11 | 343,554 | -3.63(-3.40%) |
Mar 29, 2018 | 106.74 | 106.74 | 106.74 | 0 | +0.56(+0.53%) | |
Mar 28, 2018 | 107.35 | 107.77 | 105.46 | 106.18 | 429,915 | -1.09(-1.02%) |
Mar 27, 2018 | 109.06 | 109.09 | 106.52 | 107.27 | 427,044 | -1.53(-1.41%) |
Mar 26, 2018 | 107.65 | 108.98 | 105.99 | 108.80 | 276,451 | +2.53(+2.38%) |
Mar 23, 2018 | 107.26 | 107.76 | 105.95 | 106.27 | 332,489 | -0.62(-0.58%) |
Mar 22, 2018 | 109.29 | 109.88 | 106.83 | 106.89 | 256,052 | -3.01(-2.74%) |
Mar 21, 2018 | 110.38 | 111.07 | 109.18 | 109.90 | 325,738 | -0.54(-0.49%) |
Mar 20, 2018 | 111.00 | 111.36 | 110.04 | 110.44 | 228,040 | -0.42(-0.38%) |
Mar 19, 2018 | 110.93 | 111.16 | 109.90 | 110.86 | 286,876 | -0.24(-0.22%) |
Mar 16, 2018 | 112.00 | 112.26 | 110.69 | 111.10 | 596,634 | -0.96(-0.86%) |
Mar 15, 2018 | 112.71 | 112.85 | 110.17 | 112.06 | 274,747 | -0.65(-0.58%) |
Mar 14, 2018 | 114.64 | 114.64 | 112.09 | 112.71 | 316,950 | -1.48(-1.30%) |
Mar 13, 2018 | 115.45 | 115.65 | 113.60 | 114.19 | 247,878 | -1.01(-0.88%) |
Mar 12, 2018 | 114.75 | 115.61 | 114.00 | 115.20 | 335,891 | +0.38(+0.33%) |
Mar 09, 2018 | 112.39 | 115.34 | 111.33 | 114.82 | 494,949 | +2.90(+2.59%) |
Mar 08, 2018 | 111.73 | 112.81 | 110.21 | 111.92 | 413,519 | +0.78(+0.70%) |
Mar 07, 2018 | 111.74 | 111.14 | 624,502 | -0.18(-0.16%) | ||
Mar 06, 2018 | 108.67 | 111.47 | 107.88 | 111.32 | 807,852 | +3.05(+2.82%) |
Mar 05, 2018 | 106.29 | 108.99 | 105.74 | 108.27 | 551,784 | +1.71(+1.60%) |
Mar 02, 2018 | 104.03 | 106.81 | 104.03 | 106.56 | 336,269 | +1.62(+1.54%) |
Mar 01, 2018 | 106.59 | 106.59 | 102.76 | 104.94 | 460,621 | -1.67(-1.57%) |
Feb 28, 2018 | 107.91 | 108.75 | 106.61 | 106.61 | 414,072 | -1.21(-1.12%) |
Feb 27, 2018 | 108.70 | 109.01 | 107.38 | 107.82 | 348,866 | -1.13(-1.04%) |
Feb 26, 2018 | 109.51 | 109.51 | 106.42 | 108.95 | 331,935 | -0.39(-0.36%) |
Feb 23, 2018 | 106.32 | 109.80 | 106.32 | 109.34 | 390,653 | +3.71(+3.51%) |
Feb 22, 2018 | 105.35 | 105.63 | 324,904 | -1.44(-1.34%) | ||
Feb 21, 2018 | 107.35 | 108.57 | 106.72 | 107.07 | 332,703 | +0.04(+0.04%) |
Feb 20, 2018 | 107.70 | 108.83 | 106.87 | 107.03 | 301,711 | -1.08(-1.00%) |
Feb 16, 2018 | 108.11 | 108.11 | 108.11 | 0 | -1.54(-1.40%) | |
Feb 15, 2018 | 111.22 | 111.22 | 107.37 | 109.65 | 501,519 | -0.66(-0.60%) |
Feb 14, 2018 | 110.72 | 112.52 | 108.67 | 110.31 | 1,243,423 | +2.65(+2.46%) |
Feb 13, 2018 | 100.25 | 108.75 | 98.72 | 107.66 | 1,383,297 | +5.67(+5.56%) |
Feb 12, 2018 | 100.51 | 103.23 | 100.24 | 101.99 | 1,204,849 | +2.22(+2.23%) |
Feb 09, 2018 | 99.45 | 100.54 | 96.70 | 99.77 | 422,850 | +1.58(+1.61%) |
Feb 08, 2018 | 100.60 | 101.66 | 98.12 | 98.19 | 402,251 | -2.24(-2.23%) |
Feb 07, 2018 | 100.72 | 101.04 | 100.06 | 100.43 | 287,067 | -0.40(-0.40%) |
Feb 06, 2018 | 98.37 | 101.36 | 98.16 | 100.83 | 442,876 | +0.33(+0.33%) |
Feb 05, 2018 | 102.09 | 102.90 | 98.97 | 100.50 | 322,146 | -2.44(-2.37%) |
Feb 02, 2018 | 106.95 | 107.41 | 102.19 | 102.94 | 574,890 | -4.86(-4.51%) |