Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.55 | 108.95 | 106.64 | 106.78 | 1,825,266 | -1.62(-1.50%) |
Apr 27, 2018 | 106.08 | 109.11 | 104.50 | 108.41 | 2,150,288 | +1.69(+1.58%) |
Apr 26, 2018 | 101.06 | 106.84 | 99.85 | 106.72 | 3,316,747 | +4.18(+4.08%) |
Apr 25, 2018 | 101.03 | 102.64 | 100.17 | 102.54 | 1,172,627 | +1.07(+1.05%) |
Apr 24, 2018 | 103.49 | 103.64 | 100.58 | 101.47 | 1,079,410 | -1.67(-1.62%) |
Apr 23, 2018 | 102.43 | 104.11 | 102.02 | 103.14 | 1,574,500 | +0.85(+0.83%) |
Apr 20, 2018 | 102.97 | 104.00 | 101.86 | 102.29 | 1,662,666 | -0.39(-0.38%) |
Apr 19, 2018 | 102.11 | 102.89 | 101.67 | 102.68 | 1,466,280 | +0.61(+0.60%) |
Apr 18, 2018 | 100.83 | 102.87 | 100.81 | 102.06 | 1,703,930 | +1.17(+1.16%) |
Apr 17, 2018 | 100.05 | 101.43 | 98.22 | 100.90 | 1,302,893 | +1.46(+1.47%) |
Apr 16, 2018 | 98.48 | 100.07 | 98.11 | 99.43 | 1,432,491 | +1.55(+1.58%) |
Apr 13, 2018 | 99.23 | 99.52 | 97.37 | 97.88 | 860,511 | -0.79(-0.80%) |
Apr 12, 2018 | 98.45 | 99.22 | 98.09 | 98.67 | 795,534 | +0.36(+0.37%) |
Apr 11, 2018 | 98.70 | 99.14 | 97.94 | 98.31 | 687,500 | -1.17(-1.17%) |
Apr 10, 2018 | 99.27 | 100.73 | 99.22 | 99.48 | 1,282,540 | +1.01(+1.03%) |
Apr 09, 2018 | 97.97 | 100.21 | 97.64 | 98.47 | 1,300,268 | +0.95(+0.97%) |
Apr 06, 2018 | 99.90 | 100.08 | 96.69 | 97.52 | 928,889 | -2.94(-2.93%) |
Apr 05, 2018 | 100.03 | 101.43 | 99.40 | 100.46 | 797,007 | +0.92(+0.92%) |
Apr 04, 2018 | 98.33 | 99.67 | 97.77 | 99.54 | 1,362,493 | +0.20(+0.21%) |
Apr 03, 2018 | 98.74 | 99.80 | 97.59 | 99.34 | 1,245,413 | +0.69(+0.70%) |
Apr 02, 2018 | 100.96 | 101.43 | 97.25 | 98.65 | 1,331,979 | -2.45(-2.42%) |
Mar 29, 2018 | 101.10 | 101.10 | 101.10 | 0 | +0.82(+0.81%) | |
Mar 28, 2018 | 100.64 | 101.66 | 100.22 | 100.28 | 1,073,559 | -0.07(-0.07%) |
Mar 27, 2018 | 101.66 | 102.05 | 99.80 | 100.36 | 1,317,052 | -1.18(-1.17%) |
Mar 26, 2018 | 100.27 | 101.69 | 99.63 | 101.54 | 1,377,046 | +2.15(+2.16%) |
Mar 23, 2018 | 101.38 | 101.97 | 99.29 | 99.40 | 2,715,219 | -3.64(-3.54%) |
Mar 22, 2018 | 105.13 | 105.85 | 102.99 | 103.04 | 1,311,412 | -2.78(-2.62%) |
Mar 21, 2018 | 106.08 | 106.46 | 105.35 | 105.82 | 1,012,435 | -0.02(-0.02%) |
Mar 20, 2018 | 106.40 | 106.59 | 105.14 | 105.83 | 1,003,126 | -0.32(-0.31%) |
Mar 19, 2018 | 107.99 | 108.00 | 105.37 | 106.16 | 963,246 | -1.92(-1.78%) |
Mar 16, 2018 | 107.50 | 108.69 | 107.50 | 108.08 | 1,349,906 | +0.84(+0.78%) |
Mar 15, 2018 | 108.17 | 109.07 | 106.73 | 107.24 | 1,296,884 | -0.30(-0.28%) |
Mar 14, 2018 | 109.67 | 109.86 | 107.12 | 107.54 | 1,453,741 | -1.55(-1.42%) |
Mar 13, 2018 | 109.72 | 109.94 | 108.71 | 109.09 | 1,577,385 | -0.31(-0.29%) |
Mar 12, 2018 | 111.86 | 112.05 | 109.00 | 109.41 | 2,194,732 | -2.41(-2.15%) |
Mar 09, 2018 | 111.70 | 112.34 | 111.15 | 111.81 | 945,376 | +0.60(+0.54%) |
Mar 08, 2018 | 112.59 | 112.59 | 110.75 | 111.21 | 1,352,519 | -0.73(-0.65%) |
Mar 07, 2018 | 112.55 | 111.94 | 1,454,797 | +2.69(+2.46%) | ||
Mar 06, 2018 | 109.52 | 109.67 | 108.18 | 109.25 | 1,187,605 | -0.04(-0.03%) |
Mar 05, 2018 | 107.91 | 109.78 | 107.56 | 109.29 | 1,133,354 | +1.00(+0.92%) |
Mar 02, 2018 | 104.75 | 108.65 | 104.55 | 108.29 | 1,277,550 | +3.24(+3.08%) |
Mar 01, 2018 | 107.32 | 107.86 | 104.10 | 105.05 | 1,087,061 | -2.50(-2.32%) |
Feb 28, 2018 | 109.31 | 110.03 | 107.52 | 107.55 | 886,023 | -1.75(-1.60%) |
Feb 27, 2018 | 110.94 | 111.20 | 109.28 | 109.30 | 924,129 | -1.61(-1.45%) |
Feb 26, 2018 | 110.00 | 111.04 | 109.54 | 110.91 | 690,256 | +0.95(+0.87%) |
Feb 23, 2018 | 109.52 | 110.03 | 108.81 | 109.95 | 684,547 | +1.17(+1.08%) |
Feb 22, 2018 | 108.56 | 108.78 | 946,975 | -1.02(-0.93%) | ||
Feb 21, 2018 | 110.40 | 111.66 | 109.78 | 109.80 | 1,068,649 | -0.04(-0.03%) |
Feb 20, 2018 | 110.83 | 111.68 | 109.63 | 109.83 | 717,445 | -1.63(-1.46%) |
Feb 16, 2018 | 111.46 | 111.46 | 111.46 | 0 | +0.64(+0.58%) | |
Feb 15, 2018 | 109.31 | 110.92 | 108.98 | 110.82 | 1,368,572 | +1.93(+1.78%) |
Feb 14, 2018 | 106.60 | 109.13 | 106.60 | 108.89 | 822,319 | +1.64(+1.53%) |
Feb 13, 2018 | 107.16 | 107.48 | 106.27 | 107.25 | 1,168,594 | -0.55(-0.51%) |
Feb 12, 2018 | 108.20 | 108.70 | 106.44 | 107.80 | 1,586,329 | +0.12(+0.11%) |
Feb 09, 2018 | 107.36 | 108.62 | 104.51 | 107.68 | 2,319,585 | +0.80(+0.74%) |
Feb 08, 2018 | 111.48 | 111.61 | 106.85 | 106.88 | 1,793,431 | -4.86(-4.35%) |
Feb 07, 2018 | 112.54 | 114.27 | 111.70 | 111.74 | 1,237,946 | -1.41(-1.24%) |
Feb 06, 2018 | 111.94 | 113.73 | 110.55 | 113.14 | 2,285,125 | -1.79(-1.56%) |
Feb 05, 2018 | 115.45 | 117.88 | 113.85 | 114.94 | 1,582,479 | -1.43(-1.23%) |
Feb 02, 2018 | 117.54 | 117.68 | 116.21 | 116.37 | 1,505,363 | -2.22(-1.87%) |