Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 101.58 | 105.31 | 101.41 | 103.89 | 1,717,048 | +2.10(+2.07%) |
Apr 27, 2018 | 102.19 | 103.27 | 101.35 | 101.79 | 1,187,343 | -0.83(-0.80%) |
Apr 26, 2018 | 101.75 | 103.06 | 101.37 | 102.62 | 1,484,378 | +0.91(+0.89%) |
Apr 25, 2018 | 101.89 | 103.20 | 101.11 | 101.71 | 1,559,681 | +0.02(+0.02%) |
Apr 24, 2018 | 103.77 | 104.12 | 100.66 | 101.69 | 2,468,230 | -2.03(-1.96%) |
Apr 23, 2018 | 103.16 | 104.68 | 101.74 | 103.72 | 1,466,389 | -0.13(-0.13%) |
Apr 20, 2018 | 103.36 | 105.50 | 102.20 | 103.86 | 2,209,578 | -0.39(-0.37%) |
Apr 19, 2018 | 103.17 | 105.72 | 102.83 | 104.24 | 2,875,916 | +1.44(+1.40%) |
Apr 18, 2018 | 99.85 | 104.05 | 99.60 | 102.80 | 3,205,485 | +3.88(+3.92%) |
Apr 17, 2018 | 96.98 | 100.12 | 96.41 | 98.92 | 2,265,283 | +2.64(+2.74%) |
Apr 16, 2018 | 96.09 | 96.61 | 94.86 | 96.28 | 1,807,961 | +0.28(+0.29%) |
Apr 13, 2018 | 94.55 | 96.91 | 94.25 | 96.01 | 1,657,382 | +1.91(+2.03%) |
Apr 12, 2018 | 94.15 | 95.46 | 92.91 | 94.10 | 2,297,501 | -0.16(-0.17%) |
Apr 11, 2018 | 96.05 | 96.70 | 93.97 | 94.26 | 2,974,711 | -0.68(-0.72%) |
Apr 10, 2018 | 93.54 | 95.37 | 92.45 | 94.94 | 2,546,683 | +3.31(+3.61%) |
Apr 09, 2018 | 95.05 | 95.44 | 91.45 | 91.63 | 4,109,337 | -2.69(-2.86%) |
Apr 06, 2018 | 99.31 | 99.66 | 92.97 | 94.33 | 4,063,969 | -6.30(-6.26%) |
Apr 05, 2018 | 99.37 | 102.04 | 99.37 | 100.63 | 1,611,201 | +1.48(+1.49%) |
Apr 04, 2018 | 97.66 | 99.17 | 97.43 | 99.15 | 1,966,619 | -0.70(-0.70%) |
Apr 03, 2018 | 99.81 | 100.34 | 97.38 | 99.84 | 1,810,462 | +0.95(+0.97%) |
Apr 02, 2018 | 101.80 | 101.83 | 96.07 | 98.89 | 3,000,859 | -3.45(-3.37%) |
Mar 29, 2018 | 102.33 | 102.33 | 102.33 | 0 | +1.50(+1.48%) | |
Mar 28, 2018 | 104.42 | 105.63 | 100.55 | 100.84 | 3,129,058 | -3.65(-3.49%) |
Mar 27, 2018 | 108.58 | 108.87 | 103.91 | 104.48 | 1,589,524 | -3.28(-3.04%) |
Mar 26, 2018 | 104.88 | 108.13 | 103.78 | 107.76 | 2,190,485 | +4.26(+4.12%) |
Mar 23, 2018 | 103.84 | 106.77 | 103.16 | 103.50 | 1,815,906 | +0.15(+0.14%) |
Mar 22, 2018 | 104.04 | 105.35 | 103.11 | 103.35 | 1,779,179 | -1.94(-1.84%) |
Mar 21, 2018 | 101.90 | 106.34 | 101.88 | 105.29 | 1,583,697 | +3.75(+3.70%) |
Mar 20, 2018 | 99.88 | 102.42 | 99.49 | 101.54 | 1,660,725 | +2.35(+2.37%) |
Mar 19, 2018 | 100.30 | 101.50 | 98.66 | 99.19 | 1,981,911 | -2.33(-2.29%) |
Mar 16, 2018 | 100.84 | 102.58 | 100.30 | 101.52 | 2,469,810 | +0.74(+0.73%) |
Mar 15, 2018 | 101.98 | 103.31 | 100.51 | 100.78 | 1,420,882 | -0.98(-0.96%) |
Mar 14, 2018 | 103.33 | 103.83 | 101.53 | 101.76 | 1,283,848 | -1.08(-1.05%) |
Mar 13, 2018 | 103.68 | 104.71 | 102.26 | 102.84 | 1,061,648 | -0.21(-0.20%) |
Mar 12, 2018 | 104.56 | 105.16 | 102.99 | 103.05 | 1,095,722 | -1.24(-1.19%) |
Mar 09, 2018 | 102.14 | 104.59 | 101.69 | 104.29 | 1,188,742 | +3.02(+2.99%) |
Mar 08, 2018 | 102.69 | 102.69 | 100.19 | 101.27 | 952,321 | -0.87(-0.85%) |
Mar 07, 2018 | 102.13 | 1,515,362 | -0.66(-0.64%) | |||
Mar 06, 2018 | 105.67 | 105.97 | 102.62 | 102.80 | 1,313,164 | -2.56(-2.43%) |
Mar 05, 2018 | 103.77 | 106.43 | 103.72 | 105.35 | 1,197,008 | +0.95(+0.91%) |
Mar 02, 2018 | 101.15 | 104.67 | 100.30 | 104.41 | 1,187,978 | +2.16(+2.11%) |
Mar 01, 2018 | 101.13 | 104.04 | 100.52 | 102.25 | 1,335,300 | +1.43(+1.42%) |
Feb 28, 2018 | 102.77 | 103.71 | 100.79 | 100.81 | 1,262,204 | -1.24(-1.21%) |
Feb 27, 2018 | 102.72 | 104.38 | 102.04 | 102.05 | 1,017,652 | -1.25(-1.21%) |
Feb 26, 2018 | 104.19 | 104.34 | 102.79 | 103.31 | 823,428 | -0.17(-0.16%) |
Feb 23, 2018 | 100.76 | 103.60 | 100.34 | 103.47 | 1,083,024 | +3.74(+3.75%) |
Feb 22, 2018 | 101.18 | 97.59 | 99.74 | 1,412,687 | +1.88(+1.93%) | |
Feb 21, 2018 | 98.94 | 100.85 | 97.74 | 97.85 | 1,558,084 | -1.48(-1.49%) |
Feb 20, 2018 | 99.62 | 101.39 | 99.03 | 99.33 | 1,578,580 | -0.87(-0.86%) |
Feb 16, 2018 | 100.20 | 100.20 | 100.20 | 0 | -1.03(-1.01%) | |
Feb 15, 2018 | 100.29 | 101.31 | 98.58 | 101.23 | 2,989,492 | +1.88(+1.89%) |
Feb 14, 2018 | 93.83 | 99.45 | 93.15 | 99.35 | 3,585,974 | +6.31(+6.78%) |
Feb 13, 2018 | 93.20 | 94.17 | 92.90 | 93.04 | 2,038,681 | -0.79(-0.84%) |
Feb 12, 2018 | 90.59 | 94.18 | 90.59 | 93.83 | 2,111,913 | +4.45(+4.98%) |
Feb 09, 2018 | 90.74 | 92.01 | 85.46 | 89.38 | 2,240,260 | -0.66(-0.74%) |
Feb 08, 2018 | 95.89 | 96.62 | 89.96 | 90.05 | 3,454,690 | -5.80(-6.05%) |
Feb 07, 2018 | 98.61 | 99.19 | 95.82 | 95.85 | 1,499,372 | -2.75(-2.79%) |
Feb 06, 2018 | 96.03 | 100.65 | 95.58 | 98.60 | 2,096,507 | +0.54(+0.55%) |
Feb 05, 2018 | 97.46 | 101.06 | 96.11 | 98.06 | 2,199,931 | -0.99(-1.00%) |
Feb 02, 2018 | 101.69 | 101.91 | 98.86 | 99.05 | 1,922,238 | -3.38(-3.30%) |