Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.80 | 97.29 | 95.75 | 95.76 | 1,097,680 | -0.69(-0.72%) |
Apr 27, 2018 | 96.40 | 97.00 | 95.86 | 96.45 | 936,905 | -0.05(-0.05%) |
Apr 26, 2018 | 96.92 | 97.15 | 96.15 | 96.50 | 1,037,132 | +0.01(+0.01%) |
Apr 25, 2018 | 96.56 | 96.99 | 95.09 | 96.49 | 557,896 | -0.25(-0.26%) |
Apr 24, 2018 | 97.84 | 98.34 | 95.91 | 96.74 | 864,890 | -1.27(-1.30%) |
Apr 23, 2018 | 97.44 | 99.08 | 97.11 | 98.01 | 1,104,917 | +0.74(+0.76%) |
Apr 20, 2018 | 98.38 | 98.45 | 97.02 | 97.27 | 603,898 | -0.80(-0.82%) |
Apr 19, 2018 | 99.21 | 100.10 | 97.53 | 98.07 | 569,667 | -1.18(-1.19%) |
Apr 18, 2018 | 98.88 | 100.30 | 98.81 | 99.25 | 844,629 | +0.45(+0.46%) |
Apr 17, 2018 | 98.57 | 99.06 | 97.80 | 98.80 | 662,979 | +0.76(+0.78%) |
Apr 16, 2018 | 98.34 | 98.34 | 97.42 | 98.04 | 710,066 | +0.33(+0.34%) |
Apr 13, 2018 | 98.50 | 98.50 | 96.85 | 97.71 | 894,577 | +1.59(+1.65%) |
Apr 12, 2018 | 96.24 | 97.00 | 96.09 | 96.12 | 561,074 | +0.14(+0.15%) |
Apr 11, 2018 | 95.91 | 96.70 | 95.75 | 95.98 | 865,412 | -0.63(-0.65%) |
Apr 10, 2018 | 96.31 | 97.51 | 95.44 | 96.61 | 671,166 | +1.13(+1.18%) |
Apr 09, 2018 | 94.85 | 96.70 | 94.55 | 95.48 | 542,392 | +0.63(+0.66%) |
Apr 06, 2018 | 96.54 | 96.96 | 94.26 | 94.85 | 964,842 | -2.15(-2.22%) |
Apr 05, 2018 | 97.60 | 97.60 | 96.17 | 97.00 | 845,210 | +0.17(+0.18%) |
Apr 04, 2018 | 95.58 | 97.03 | 94.65 | 96.83 | 630,257 | +1.11(+1.16%) |
Apr 03, 2018 | 95.84 | 96.49 | 94.67 | 95.72 | 1,525,027 | +0.02(+0.02%) |
Apr 02, 2018 | 98.18 | 99.56 | 94.76 | 95.70 | 1,063,671 | -2.41(-2.46%) |
Mar 29, 2018 | 98.11 | 98.11 | 98.11 | 0 | -0.51(-0.52%) | |
Mar 28, 2018 | 100.09 | 100.09 | 97.59 | 98.62 | 1,203,437 | -1.44(-1.44%) |
Mar 27, 2018 | 102.19 | 102.19 | 99.46 | 100.06 | 1,037,082 | -1.60(-1.57%) |
Mar 26, 2018 | 101.05 | 101.80 | 99.04 | 101.66 | 796,959 | +1.94(+1.95%) |
Mar 23, 2018 | 102.06 | 102.49 | 99.56 | 99.72 | 919,902 | -2.16(-2.12%) |
Mar 22, 2018 | 103.27 | 104.18 | 101.59 | 101.88 | 680,268 | -2.23(-2.14%) |
Mar 21, 2018 | 105.00 | 105.68 | 104.09 | 104.11 | 704,765 | -0.70(-0.67%) |
Mar 20, 2018 | 104.57 | 105.09 | 104.08 | 104.81 | 566,332 | +0.05(+0.05%) |
Mar 19, 2018 | 105.46 | 105.50 | 103.95 | 104.76 | 578,974 | -0.93(-0.88%) |
Mar 16, 2018 | 105.27 | 106.00 | 104.93 | 105.69 | 928,094 | +0.35(+0.33%) |
Mar 15, 2018 | 105.32 | 106.50 | 105.00 | 105.34 | 740,170 | +0.50(+0.48%) |
Mar 14, 2018 | 106.08 | 106.08 | 104.37 | 104.84 | 1,111,427 | -0.84(-0.79%) |
Mar 13, 2018 | 106.12 | 106.74 | 105.10 | 105.68 | 767,237 | -0.25(-0.24%) |
Mar 12, 2018 | 105.96 | 106.81 | 105.45 | 105.93 | 1,014,860 | +0.33(+0.31%) |
Mar 09, 2018 | 103.78 | 105.66 | 102.98 | 105.60 | 955,152 | +2.35(+2.28%) |
Mar 08, 2018 | 102.27 | 103.75 | 101.77 | 103.25 | 1,057,459 | +1.32(+1.30%) |
Mar 07, 2018 | 102.15 | 101.93 | 773,903 | +1.27(+1.26%) | ||
Mar 06, 2018 | 99.92 | 100.76 | 99.63 | 100.66 | 620,572 | +0.97(+0.97%) |
Mar 05, 2018 | 98.03 | 100.15 | 96.94 | 99.69 | 833,138 | +1.52(+1.55%) |
Mar 02, 2018 | 96.94 | 99.52 | 96.24 | 98.17 | 989,902 | +0.97(+1.00%) |
Mar 01, 2018 | 98.43 | 98.87 | 96.72 | 97.20 | 1,237,524 | -1.13(-1.15%) |
Feb 28, 2018 | 99.86 | 100.22 | 98.29 | 98.33 | 1,774,658 | -1.24(-1.25%) |
Feb 27, 2018 | 99.97 | 100.90 | 98.71 | 99.57 | 1,146,404 | -0.40(-0.40%) |
Feb 26, 2018 | 100.00 | 100.75 | 98.51 | 99.97 | 1,658,862 | +0.19(+0.19%) |
Feb 23, 2018 | 98.87 | 99.92 | 98.21 | 99.78 | 1,403,805 | +1.40(+1.42%) |
Feb 22, 2018 | 100.02 | 100.74 | 97.82 | 98.38 | 1,249,754 | -1.38(-1.38%) |
Feb 21, 2018 | 100.64 | 101.49 | 99.73 | 99.76 | 1,367,112 | -0.50(-0.50%) |
Feb 20, 2018 | 101.58 | 102.07 | 99.78 | 100.26 | 1,301,499 | -1.46(-1.44%) |
Feb 16, 2018 | 101.72 | 101.72 | 101.72 | 0 | +0.15(+0.15%) | |
Feb 15, 2018 | 105.51 | 106.27 | 99.78 | 101.57 | 1,869,437 | -3.11(-2.97%) |
Feb 14, 2018 | 100.98 | 108.38 | 100.06 | 104.68 | 2,273,019 | +4.62(+4.62%) |
Feb 13, 2018 | 98.10 | 101.23 | 97.77 | 100.06 | 1,314,076 | +1.43(+1.45%) |
Feb 12, 2018 | 96.90 | 99.44 | 95.95 | 98.63 | 1,258,340 | +2.58(+2.69%) |
Feb 09, 2018 | 96.26 | 96.88 | 94.12 | 96.05 | 1,194,776 | +0.82(+0.86%) |
Feb 08, 2018 | 98.29 | 98.91 | 95.22 | 95.23 | 945,287 | -2.98(-3.03%) |
Feb 07, 2018 | 98.19 | 99.15 | 98.16 | 98.21 | 904,991 | +0.15(+0.15%) |
Feb 06, 2018 | 95.21 | 98.47 | 93.10 | 98.06 | 1,624,164 | +0.49(+0.50%) |
Feb 05, 2018 | 100.32 | 100.99 | 95.96 | 97.57 | 1,298,801 | -2.97(-2.95%) |
Feb 02, 2018 | 103.33 | 103.33 | 100.50 | 100.54 | 827,650 | -3.58(-3.44%) |
Feb 01, 2018 | 102.12 | 104.18 | 101.38 | 104.12 | 1,083,993 | +1.93(+1.89%) |
Jan 31, 2018 | 104.59 | 104.97 | 101.86 | 102.19 | 1,388,700 | -2.18(-2.09%) |
Jan 30, 2018 | 105.30 | 105.50 | 103.64 | 104.37 | 779,898 | -1.21(-1.15%) |
Jan 29, 2018 | 105.04 | 106.33 | 104.34 | 105.58 | 871,383 | -0.43(-0.41%) |
Jan 26, 2018 | 105.00 | 106.13 | 104.68 | 106.01 | 1,779,249 | +1.43(+1.37%) |
Jan 25, 2018 | 103.50 | 105.10 | 103.50 | 104.58 | 815,795 | +1.08(+1.04%) |
Jan 24, 2018 | 103.21 | 103.84 | 103.11 | 103.50 | 714,353 | +0.29(+0.28%) |
Jan 23, 2018 | 102.96 | 104.07 | 102.60 | 103.21 | 934,764 | +0.37(+0.36%) |
Jan 22, 2018 | 102.76 | 104.03 | 102.76 | 102.84 | 1,683,039 | -0.16(-0.16%) |
Jan 19, 2018 | 100.34 | 103.05 | 100.34 | 103.00 | 1,351,872 | +3.08(+3.08%) |
Jan 18, 2018 | 100.37 | 100.74 | 99.74 | 99.92 | 795,222 | -0.30(-0.30%) |
Jan 17, 2018 | 100.50 | 100.58 | 99.57 | 100.22 | 975,193 | +0.29(+0.29%) |
Jan 16, 2018 | 100.43 | 101.01 | 99.85 | 99.93 | 957,540 | -0.11(-0.11%) |
Jan 12, 2018 | 100.04 | 100.04 | 100.04 | 0 | +0.18(+0.18%) | |
Jan 11, 2018 | 99.27 | 100.06 | 98.45 | 99.86 | 1,588,629 | +0.99(+1.00%) |
Jan 10, 2018 | 98.37 | 99.00 | 97.20 | 98.87 | 775,806 | +0.33(+0.33%) |
Jan 09, 2018 | 98.96 | 99.00 | 98.05 | 98.54 | 1,159,816 | -0.06(-0.06%) |
Jan 08, 2018 | 98.48 | 98.79 | 98.13 | 98.60 | 830,415 | +0.04(+0.04%) |
Jan 05, 2018 | 97.44 | 98.83 | 97.34 | 98.56 | 1,381,639 | +1.28(+1.32%) |
Jan 04, 2018 | 99.45 | 100.12 | 97.15 | 97.28 | 1,795,944 | -2.24(-2.25%) |
Jan 03, 2018 | 99.76 | 100.16 | 99.08 | 99.52 | 738,277 | -0.24(-0.24%) |
Jan 02, 2018 | 98.52 | 100.47 | 97.61 | 99.76 | 1,348,958 | +1.86(+1.90%) |
Dec 29, 2017 | 97.90 | 97.90 | 97.90 | 0 | -0.41(-0.42%) | |
Dec 28, 2017 | 98.88 | 98.88 | 97.45 | 98.31 | 1,245,007 | -0.23(-0.23%) |
Dec 27, 2017 | 98.29 | 99.35 | 98.01 | 98.54 | 1,305,136 | +0.19(+0.19%) |
Dec 26, 2017 | 99.56 | 99.73 | 98.30 | 98.35 | 722,387 | -1.03(-1.04%) |
Dec 22, 2017 | 99.78 | 100.02 | 98.50 | 99.38 | 960,946 | -0.76(-0.76%) |
Dec 21, 2017 | 100.73 | 100.80 | 99.88 | 100.14 | 1,288,718 | -0.18(-0.18%) |
Dec 20, 2017 | 101.23 | 101.60 | 100.28 | 100.32 | 1,481,452 | -0.94(-0.93%) |
Dec 19, 2017 | 102.54 | 102.86 | 101.11 | 101.26 | 1,269,400 | -1.22(-1.19%) |
Dec 18, 2017 | 102.54 | 103.10 | 101.76 | 102.48 | 1,073,679 | +0.42(+0.41%) |
Dec 15, 2017 | 101.80 | 102.22 | 101.27 | 102.06 | 2,710,219 | +0.59(+0.58%) |
Dec 14, 2017 | 102.51 | 103.14 | 101.46 | 101.47 | 966,933 | -0.75(-0.73%) |
Dec 13, 2017 | 101.83 | 103.28 | 101.30 | 102.22 | 1,220,449 | +0.57(+0.56%) |
Dec 12, 2017 | 101.65 | 101.83 | 100.86 | 101.65 | 795,040 | -0.03(-0.03%) |
Dec 11, 2017 | 101.93 | 102.22 | 100.94 | 101.68 | 1,009,939 | +0.33(+0.33%) |
Dec 08, 2017 | 101.06 | 101.86 | 100.65 | 101.35 | 709,074 | +0.43(+0.43%) |
Dec 07, 2017 | 101.10 | 101.50 | 100.83 | 100.92 | 1,060,606 | -0.09(-0.09%) |
Dec 06, 2017 | 100.93 | 101.96 | 100.41 | 101.01 | 919,876 | +0.01(+0.01%) |
Dec 05, 2017 | 101.15 | 102.55 | 100.87 | 101.00 | 1,012,137 | -0.27(-0.27%) |
Dec 04, 2017 | 102.64 | 103.10 | 101.20 | 101.27 | 1,364,375 | -1.00(-0.98%) |
Dec 01, 2017 | 102.43 | 102.77 | 100.98 | 102.27 | 1,668,173 | +0.26(+0.25%) |
Nov 30, 2017 | 101.90 | 103.17 | 101.83 | 102.01 | 2,766,751 | +0.70(+0.69%) |
Nov 29, 2017 | 101.73 | 102.45 | 100.72 | 101.31 | 1,711,510 | -0.42(-0.41%) |
Nov 28, 2017 | 102.30 | 102.25 | 101.59 | 101.73 | 6,276,499 | -0.82(-0.80%) |
Nov 27, 2017 | 104.27 | 104.72 | 102.28 | 102.55 | 1,145,271 | -1.72(-1.65%) |
Nov 24, 2017 | 103.95 | 105.56 | 103.95 | 104.27 | 483,627 | +0.32(+0.31%) |
Nov 22, 2017 | 104.21 | 106.00 | 103.92 | 103.95 | 922,496 | -0.41(-0.39%) |
Nov 21, 2017 | 103.88 | 105.00 | 103.37 | 104.36 | 1,210,531 | +0.46(+0.44%) |
Nov 20, 2017 | 104.44 | 104.99 | 103.87 | 103.90 | 1,126,864 | -0.56(-0.54%) |
Nov 17, 2017 | 103.73 | 105.54 | 103.73 | 104.46 | 690,676 | +0.02(+0.02%) |
Nov 16, 2017 | 104.55 | 104.84 | 103.44 | 104.44 | 934,752 | +0.60(+0.58%) |