Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.50 | 93.56 | 92.49 | 92.50 | 677,080 | +0.28(+0.30%) |
Apr 27, 2018 | 92.80 | 93.40 | 91.62 | 92.23 | 536,631 | -0.57(-0.62%) |
Apr 26, 2018 | 93.38 | 93.79 | 92.71 | 92.80 | 410,981 | -0.59(-0.63%) |
Apr 25, 2018 | 92.25 | 93.97 | 91.85 | 93.39 | 383,370 | +0.78(+0.85%) |
Apr 24, 2018 | 94.35 | 94.75 | 92.46 | 92.61 | 512,668 | -1.16(-1.23%) |
Apr 23, 2018 | 95.64 | 96.87 | 93.61 | 93.76 | 540,835 | -2.47(-2.57%) |
Apr 20, 2018 | 97.30 | 98.23 | 95.71 | 96.24 | 332,386 | -0.66(-0.68%) |
Apr 19, 2018 | 97.29 | 97.59 | 96.55 | 96.90 | 373,620 | -0.37(-0.38%) |
Apr 18, 2018 | 97.17 | 98.85 | 96.91 | 97.27 | 400,949 | -0.01(-0.01%) |
Apr 17, 2018 | 97.83 | 98.78 | 97.03 | 97.28 | 456,659 | +0.00(+0.00%) |
Apr 16, 2018 | 97.30 | 98.37 | 95.64 | 97.28 | 386,488 | +0.28(+0.29%) |
Apr 13, 2018 | 101.78 | 102.00 | 95.90 | 97.00 | 936,808 | -5.22(-5.11%) |
Apr 12, 2018 | 103.19 | 103.64 | 102.11 | 102.23 | 366,484 | -0.36(-0.35%) |
Apr 11, 2018 | 102.22 | 103.51 | 101.56 | 102.59 | 382,073 | -0.09(-0.09%) |
Apr 10, 2018 | 103.14 | 103.24 | 102.00 | 102.68 | 382,476 | +0.09(+0.09%) |
Apr 09, 2018 | 102.52 | 103.85 | 101.67 | 102.59 | 291,252 | +0.23(+0.22%) |
Apr 06, 2018 | 102.32 | 104.19 | 101.61 | 102.36 | 348,941 | -0.44(-0.43%) |
Apr 05, 2018 | 104.34 | 104.34 | 102.23 | 102.80 | 402,823 | -1.85(-1.77%) |
Apr 04, 2018 | 103.04 | 105.22 | 102.55 | 104.65 | 462,478 | +0.42(+0.40%) |
Apr 03, 2018 | 104.89 | 105.85 | 102.83 | 104.23 | 484,677 | -0.06(-0.05%) |
Apr 02, 2018 | 104.83 | 105.42 | 103.37 | 104.29 | 438,119 | -0.54(-0.52%) |
Mar 29, 2018 | 104.83 | 104.83 | 104.83 | 0 | +2.22(+2.16%) | |
Mar 28, 2018 | 102.64 | 103.33 | 101.73 | 102.62 | 331,516 | +0.26(+0.25%) |
Mar 27, 2018 | 103.11 | 106.15 | 101.85 | 102.36 | 330,616 | -0.69(-0.67%) |
Mar 26, 2018 | 103.23 | 103.25 | 101.78 | 103.05 | 547,239 | +0.60(+0.59%) |
Mar 23, 2018 | 104.70 | 105.73 | 102.24 | 102.45 | 505,193 | -2.14(-2.05%) |
Mar 22, 2018 | 105.55 | 107.00 | 104.50 | 104.58 | 275,525 | -1.50(-1.41%) |
Mar 21, 2018 | 105.78 | 107.44 | 105.16 | 106.08 | 537,442 | +0.60(+0.57%) |
Mar 20, 2018 | 107.32 | 107.90 | 105.14 | 105.48 | 353,802 | -2.04(-1.90%) |
Mar 19, 2018 | 105.98 | 108.44 | 105.87 | 107.53 | 421,400 | +1.38(+1.30%) |
Mar 16, 2018 | 105.91 | 107.11 | 105.55 | 106.14 | 887,400 | +0.42(+0.40%) |
Mar 15, 2018 | 106.76 | 106.98 | 105.58 | 105.72 | 390,901 | -0.83(-0.78%) |
Mar 14, 2018 | 106.96 | 107.12 | 105.81 | 106.55 | 475,329 | +0.17(+0.16%) |
Mar 13, 2018 | 106.80 | 106.80 | 105.56 | 106.38 | 499,265 | -0.40(-0.38%) |
Mar 12, 2018 | 106.26 | 107.33 | 105.42 | 106.78 | 318,123 | +0.96(+0.91%) |
Mar 09, 2018 | 104.41 | 106.93 | 103.14 | 105.82 | 556,490 | +1.64(+1.58%) |
Mar 08, 2018 | 106.30 | 106.68 | 103.51 | 104.17 | 689,041 | -3.34(-3.11%) |
Mar 07, 2018 | 103.79 | 109.45 | 100.71 | 107.52 | 1,317,381 | +1.36(+1.28%) |
Mar 06, 2018 | 106.46 | 107.30 | 105.31 | 106.16 | 816,102 | -0.37(-0.35%) |
Mar 05, 2018 | 106.22 | 107.75 | 105.30 | 106.53 | 473,908 | -0.33(-0.31%) |
Mar 02, 2018 | 106.62 | 107.20 | 104.52 | 106.87 | 472,511 | -0.53(-0.50%) |
Mar 01, 2018 | 107.26 | 109.32 | 106.67 | 107.40 | 374,245 | +0.14(+0.13%) |
Feb 28, 2018 | 108.88 | 109.02 | 107.25 | 107.26 | 252,599 | -1.37(-1.26%) |
Feb 27, 2018 | 109.06 | 109.32 | 108.37 | 108.62 | 307,253 | -0.07(-0.06%) |
Feb 26, 2018 | 107.12 | 109.54 | 106.59 | 108.69 | 417,862 | +1.60(+1.50%) |
Feb 23, 2018 | 108.27 | 108.43 | 106.50 | 107.09 | 417,986 | -0.56(-0.52%) |
Feb 22, 2018 | 108.83 | 109.16 | 107.45 | 107.65 | 283,135 | -0.94(-0.86%) |
Feb 21, 2018 | 110.44 | 110.70 | 108.50 | 108.59 | 417,753 | -1.58(-1.43%) |
Feb 20, 2018 | 110.72 | 111.50 | 109.16 | 110.16 | 395,923 | -1.38(-1.23%) |
Feb 16, 2018 | 111.54 | 111.54 | 111.54 | 0 | +1.54(+1.40%) | |
Feb 15, 2018 | 109.27 | 110.09 | 107.89 | 110.00 | 323,203 | +1.33(+1.22%) |
Feb 14, 2018 | 106.94 | 109.48 | 106.77 | 108.67 | 398,257 | +1.20(+1.12%) |
Feb 13, 2018 | 105.85 | 107.77 | 105.11 | 107.47 | 387,730 | +1.21(+1.14%) |
Feb 12, 2018 | 107.29 | 108.06 | 105.62 | 106.26 | 402,206 | -0.65(-0.61%) |
Feb 09, 2018 | 108.39 | 108.98 | 104.10 | 106.91 | 375,537 | -0.61(-0.57%) |
Feb 08, 2018 | 110.33 | 107.40 | 107.52 | 684,200 | -2.34(-2.13%) | |
Feb 07, 2018 | 109.69 | 111.62 | 109.41 | 109.86 | 355,798 | +0.17(+0.16%) |
Feb 06, 2018 | 106.77 | 110.19 | 105.78 | 109.69 | 478,484 | +0.69(+0.63%) |
Feb 05, 2018 | 110.98 | 111.38 | 108.39 | 109.00 | 320,047 | -2.93(-2.62%) |
Feb 02, 2018 | 113.65 | 113.65 | 111.64 | 111.93 | 271,090 | -2.64(-2.30%) |