Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 133.33 | 142.94 | 131.13 | 137.22 | 14,876,294 | +15.81(+13.03%) |
Apr 27, 2018 | 123.70 | 124.06 | 120.45 | 121.41 | 1,343,052 | -2.75(-2.21%) |
Apr 26, 2018 | 119.41 | 125.11 | 118.28 | 124.16 | 2,547,257 | +5.02(+4.21%) |
Apr 25, 2018 | 117.38 | 119.46 | 116.23 | 119.14 | 1,704,392 | +1.16(+0.98%) |
Apr 24, 2018 | 118.36 | 120.94 | 117.31 | 117.98 | 1,598,986 | -0.62(-0.52%) |
Apr 23, 2018 | 117.17 | 118.76 | 116.34 | 118.59 | 1,170,830 | +1.72(+1.47%) |
Apr 20, 2018 | 115.75 | 116.91 | 114.51 | 116.88 | 1,170,089 | +1.32(+1.14%) |
Apr 19, 2018 | 115.39 | 116.35 | 114.23 | 115.56 | 1,786,827 | -0.22(-0.19%) |
Apr 18, 2018 | 115.08 | 116.70 | 113.86 | 115.78 | 2,123,009 | +1.21(+1.06%) |
Apr 17, 2018 | 113.98 | 115.45 | 112.65 | 114.56 | 1,566,716 | +1.63(+1.44%) |
Apr 16, 2018 | 110.48 | 114.20 | 110.00 | 112.94 | 2,263,850 | +3.25(+2.97%) |
Apr 13, 2018 | 109.77 | 110.24 | 108.28 | 109.68 | 1,319,857 | +0.43(+0.39%) |
Apr 12, 2018 | 112.53 | 112.53 | 107.91 | 109.26 | 2,079,587 | -2.96(-2.63%) |
Apr 11, 2018 | 109.42 | 112.75 | 109.00 | 112.21 | 1,860,603 | +2.80(+2.56%) |
Apr 10, 2018 | 107.40 | 110.28 | 106.28 | 109.42 | 2,338,220 | +3.68(+3.48%) |
Apr 09, 2018 | 105.98 | 107.22 | 105.62 | 105.74 | 1,923,427 | -0.32(-0.30%) |
Apr 06, 2018 | 106.50 | 109.33 | 104.72 | 106.05 | 3,581,882 | -0.85(-0.80%) |
Apr 05, 2018 | 103.38 | 107.33 | 102.18 | 106.91 | 2,521,316 | +3.62(+3.51%) |
Apr 04, 2018 | 100.51 | 103.56 | 99.52 | 103.28 | 1,494,506 | +1.38(+1.35%) |
Apr 03, 2018 | 100.25 | 101.97 | 99.41 | 101.91 | 1,781,053 | +2.20(+2.21%) |
Apr 02, 2018 | 99.70 | 100.63 | 97.62 | 99.70 | 1,540,907 | -0.06(-0.06%) |
Mar 29, 2018 | 99.76 | 99.76 | 99.76 | 0 | +1.52(+1.55%) | |
Mar 28, 2018 | 101.09 | 101.09 | 97.69 | 98.25 | 1,431,496 | -2.47(-2.45%) |
Mar 27, 2018 | 103.00 | 103.51 | 100.30 | 100.72 | 1,558,758 | -2.24(-2.18%) |
Mar 26, 2018 | 101.10 | 103.33 | 100.68 | 102.96 | 2,032,194 | +2.90(+2.90%) |
Mar 23, 2018 | 100.68 | 103.11 | 99.95 | 100.06 | 2,153,194 | -0.07(-0.07%) |
Mar 22, 2018 | 100.62 | 101.24 | 99.01 | 100.13 | 1,379,746 | -1.46(-1.44%) |
Mar 21, 2018 | 100.32 | 102.85 | 99.64 | 101.59 | 1,656,144 | +1.93(+1.94%) |
Mar 20, 2018 | 98.73 | 101.32 | 98.70 | 99.65 | 1,761,993 | +1.78(+1.81%) |
Mar 19, 2018 | 98.11 | 98.11 | 96.99 | 97.88 | 1,410,869 | -0.54(-0.54%) |
Mar 16, 2018 | 96.49 | 98.74 | 96.26 | 98.41 | 2,124,654 | +1.94(+2.02%) |
Mar 15, 2018 | 98.59 | 99.32 | 94.38 | 96.47 | 1,994,067 | -2.17(-2.20%) |
Mar 14, 2018 | 97.79 | 99.79 | 97.79 | 98.64 | 1,461,160 | +0.85(+0.87%) |
Mar 13, 2018 | 99.25 | 100.42 | 97.41 | 97.79 | 2,018,463 | -1.41(-1.42%) |
Mar 12, 2018 | 101.84 | 101.89 | 98.50 | 99.20 | 2,298,044 | -2.15(-2.12%) |
Mar 09, 2018 | 100.89 | 102.14 | 99.96 | 101.35 | 2,189,075 | +1.65(+1.65%) |
Mar 08, 2018 | 96.36 | 99.83 | 96.09 | 99.70 | 4,171,525 | +3.75(+3.91%) |
Mar 07, 2018 | 97.13 | 95.95 | 2,089,687 | +0.29(+0.30%) | ||
Mar 06, 2018 | 94.25 | 96.54 | 93.83 | 95.67 | 2,489,765 | +1.96(+2.10%) |
Mar 05, 2018 | 91.28 | 94.46 | 90.63 | 93.70 | 2,313,120 | +2.43(+2.66%) |
Mar 02, 2018 | 89.73 | 91.57 | 89.39 | 91.27 | 1,496,140 | +0.94(+1.04%) |
Mar 01, 2018 | 88.93 | 91.61 | 88.93 | 90.33 | 1,966,462 | +1.42(+1.60%) |
Feb 28, 2018 | 92.88 | 93.62 | 88.87 | 88.91 | 1,865,399 | -3.93(-4.23%) |
Feb 27, 2018 | 93.61 | 94.48 | 92.66 | 92.84 | 1,612,434 | -0.37(-0.39%) |
Feb 26, 2018 | 93.09 | 93.51 | 92.31 | 93.21 | 1,636,782 | +0.01(+0.01%) |
Feb 23, 2018 | 91.82 | 93.34 | 91.48 | 93.20 | 1,450,353 | +2.05(+2.25%) |
Feb 22, 2018 | 91.10 | 91.15 | 1,146,805 | -0.10(-0.11%) | ||
Feb 21, 2018 | 92.75 | 93.69 | 91.24 | 91.24 | 1,420,157 | -1.61(-1.73%) |
Feb 20, 2018 | 95.03 | 92.24 | 92.85 | 1,781,561 | -1.94(-2.05%) | |
Feb 16, 2018 | 94.79 | 94.79 | 94.79 | 0 | -2.88(-2.95%) | |
Feb 15, 2018 | 97.61 | 97.61 | 96.72 | 97.67 | 1,651,130 | +0.45(+0.47%) |
Feb 14, 2018 | 96.00 | 98.08 | 95.66 | 97.22 | 1,204,466 | +0.83(+0.86%) |
Feb 13, 2018 | 95.84 | 96.61 | 95.36 | 96.39 | 1,190,323 | +0.14(+0.14%) |
Feb 12, 2018 | 98.39 | 95.71 | 96.25 | 1,311,705 | +0.32(+0.33%) | |
Feb 09, 2018 | 96.56 | 97.34 | 93.21 | 95.94 | 1,767,234 | +0.40(+0.42%) |
Feb 08, 2018 | 99.11 | 99.77 | 95.49 | 95.53 | 1,987,911 | -3.67(-3.70%) |
Feb 07, 2018 | 101.42 | 102.64 | 99.09 | 99.20 | 2,212,410 | -2.53(-2.49%) |
Feb 06, 2018 | 96.10 | 101.88 | 95.88 | 101.73 | 2,628,563 | +3.34(+3.40%) |
Feb 05, 2018 | 100.56 | 102.20 | 96.51 | 98.39 | 1,859,355 | -3.68(-3.60%) |
Feb 02, 2018 | 104.17 | 105.08 | 101.44 | 102.07 | 2,075,620 | -3.23(-3.07%) |