Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 105.42 | 105.92 | 102.44 | 102.49 | 1,288,782 | -2.53(-2.41%) |
Apr 27, 2018 | 102.60 | 105.18 | 102.00 | 105.02 | 1,451,049 | +2.46(+2.40%) |
Apr 26, 2018 | 104.12 | 104.12 | 101.95 | 102.56 | 2,076,476 | -2.26(-2.16%) |
Apr 25, 2018 | 104.40 | 105.13 | 103.64 | 104.81 | 1,086,147 | +0.65(+0.63%) |
Apr 24, 2018 | 107.32 | 107.81 | 102.81 | 104.16 | 1,564,929 | -2.90(-2.71%) |
Apr 23, 2018 | 109.02 | 110.45 | 106.58 | 107.06 | 1,515,207 | -0.59(-0.54%) |
Apr 20, 2018 | 106.10 | 108.23 | 104.77 | 107.65 | 1,768,069 | +1.64(+1.55%) |
Apr 19, 2018 | 106.55 | 106.86 | 105.09 | 106.01 | 2,271,598 | -0.78(-0.73%) |
Apr 18, 2018 | 108.31 | 108.57 | 106.65 | 106.78 | 2,202,343 | -0.18(-0.17%) |
Apr 17, 2018 | 108.24 | 108.55 | 106.78 | 106.97 | 1,008,587 | -0.61(-0.57%) |
Apr 16, 2018 | 106.23 | 108.61 | 106.21 | 107.58 | 782,385 | +1.73(+1.63%) |
Apr 13, 2018 | 106.70 | 107.14 | 105.24 | 105.85 | 845,594 | -0.47(-0.44%) |
Apr 12, 2018 | 105.86 | 107.43 | 105.57 | 106.32 | 776,671 | +1.20(+1.14%) |
Apr 11, 2018 | 104.11 | 105.71 | 103.88 | 105.12 | 1,054,898 | +0.41(+0.39%) |
Apr 10, 2018 | 105.55 | 105.97 | 104.08 | 104.71 | 936,829 | +0.21(+0.20%) |
Apr 09, 2018 | 104.84 | 105.91 | 104.38 | 104.50 | 999,967 | +0.23(+0.22%) |
Apr 06, 2018 | 107.30 | 107.37 | 103.21 | 104.27 | 1,588,080 | -3.59(-3.33%) |
Apr 05, 2018 | 108.42 | 108.57 | 106.06 | 107.86 | 1,672,010 | +0.59(+0.55%) |
Apr 04, 2018 | 104.19 | 107.51 | 103.16 | 107.28 | 2,185,129 | +1.50(+1.42%) |
Apr 03, 2018 | 104.48 | 106.02 | 103.64 | 105.78 | 1,057,265 | +1.75(+1.68%) |
Apr 02, 2018 | 104.83 | 105.73 | 102.44 | 104.03 | 1,252,664 | -1.56(-1.47%) |
Mar 29, 2018 | 105.58 | 105.58 | 105.58 | 0 | +2.17(+2.10%) | |
Mar 28, 2018 | 103.42 | 104.50 | 102.22 | 103.41 | 755,843 | +0.58(+0.56%) |
Mar 27, 2018 | 105.36 | 105.47 | 102.47 | 102.83 | 866,924 | -2.42(-2.30%) |
Mar 26, 2018 | 105.59 | 105.75 | 104.05 | 105.26 | 1,149,008 | +1.38(+1.33%) |
Mar 23, 2018 | 104.42 | 106.44 | 103.73 | 103.87 | 1,708,931 | -0.23(-0.22%) |
Mar 22, 2018 | 104.22 | 106.41 | 103.83 | 104.10 | 1,358,895 | -1.49(-1.41%) |
Mar 21, 2018 | 103.46 | 107.75 | 103.10 | 105.59 | 1,699,421 | +3.04(+2.96%) |
Mar 20, 2018 | 103.02 | 103.30 | 101.76 | 102.56 | 798,554 | -0.01(-0.01%) |
Mar 19, 2018 | 101.38 | 102.95 | 100.83 | 102.56 | 1,093,013 | +1.15(+1.14%) |
Mar 16, 2018 | 102.23 | 102.50 | 100.83 | 101.41 | 1,800,100 | -0.76(-0.74%) |
Mar 15, 2018 | 102.69 | 102.88 | 101.09 | 102.17 | 1,825,291 | -0.38(-0.37%) |
Mar 14, 2018 | 105.51 | 105.51 | 102.38 | 102.55 | 1,405,387 | -2.78(-2.64%) |
Mar 13, 2018 | 107.51 | 107.79 | 105.28 | 105.32 | 1,397,970 | -1.59(-1.49%) |
Mar 12, 2018 | 107.46 | 107.73 | 106.64 | 106.92 | 928,759 | -0.39(-0.37%) |
Mar 09, 2018 | 104.44 | 107.56 | 103.96 | 107.31 | 1,428,697 | +3.21(+3.08%) |
Mar 08, 2018 | 102.61 | 105.67 | 101.80 | 104.10 | 1,669,622 | +2.28(+2.24%) |
Mar 07, 2018 | 102.00 | 101.82 | 941,763 | +0.44(+0.43%) | ||
Mar 06, 2018 | 100.74 | 101.45 | 99.45 | 101.38 | 1,309,338 | +1.21(+1.20%) |
Mar 05, 2018 | 99.34 | 100.62 | 98.41 | 100.18 | 1,432,689 | -0.05(-0.05%) |
Mar 02, 2018 | 98.74 | 100.57 | 97.35 | 100.22 | 1,940,992 | +0.64(+0.64%) |
Mar 01, 2018 | 98.78 | 100.70 | 97.98 | 99.58 | 1,745,942 | +0.87(+0.88%) |
Feb 28, 2018 | 101.40 | 102.04 | 98.63 | 98.71 | 1,443,108 | -2.69(-2.65%) |
Feb 27, 2018 | 105.86 | 106.13 | 101.40 | 101.40 | 2,159,058 | -4.05(-3.84%) |
Feb 26, 2018 | 104.92 | 105.84 | 103.84 | 105.45 | 627,756 | +1.21(+1.16%) |
Feb 23, 2018 | 103.40 | 104.71 | 103.28 | 104.25 | 538,579 | +1.58(+1.54%) |
Feb 22, 2018 | 102.35 | 102.67 | 1,244,101 | -0.79(-0.76%) | ||
Feb 21, 2018 | 102.87 | 106.17 | 102.53 | 103.45 | 756,147 | +0.61(+0.60%) |
Feb 20, 2018 | 104.08 | 104.08 | 102.04 | 102.84 | 1,185,930 | -1.59(-1.52%) |
Feb 16, 2018 | 104.43 | 104.43 | 104.43 | 0 | +1.37(+1.33%) | |
Feb 15, 2018 | 102.62 | 103.42 | 101.90 | 103.06 | 1,143,878 | +1.15(+1.13%) |
Feb 14, 2018 | 99.71 | 101.99 | 99.27 | 101.91 | 1,192,076 | +2.17(+2.17%) |
Feb 13, 2018 | 99.74 | 1,343,276 | -1.25(-1.23%) | |||
Feb 12, 2018 | 99.52 | 102.15 | 98.23 | 100.99 | 1,410,713 | +1.58(+1.59%) |
Feb 09, 2018 | 100.07 | 100.07 | 95.29 | 99.41 | 1,611,622 | +0.23(+0.23%) |
Feb 08, 2018 | 102.67 | 103.12 | 99.15 | 99.18 | 1,475,403 | -3.42(-3.33%) |
Feb 07, 2018 | 102.11 | 102.73 | 102.11 | 102.60 | 1,381,185 | -0.21(-0.21%) |
Feb 06, 2018 | 98.78 | 103.48 | 97.78 | 102.81 | 1,507,134 | +1.18(+1.16%) |
Feb 05, 2018 | 105.12 | 105.74 | 101.13 | 101.63 | 874,903 | -3.89(-3.69%) |
Feb 02, 2018 | 107.35 | 108.11 | 105.41 | 105.52 | 1,098,054 | -2.61(-2.41%) |