Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 95.86 | 95.92 | 93.34 | 93.64 | 1,396,958 | -1.72(-1.81%) |
Apr 27, 2018 | 95.08 | 96.04 | 94.56 | 95.36 | 717,867 | +0.67(+0.71%) |
Apr 26, 2018 | 95.16 | 95.16 | 93.58 | 94.69 | 898,270 | -0.15(-0.16%) |
Apr 25, 2018 | 93.43 | 94.95 | 93.09 | 94.84 | 972,497 | +0.81(+0.86%) |
Apr 24, 2018 | 94.33 | 94.44 | 92.91 | 94.03 | 1,221,173 | -0.02(-0.02%) |
Apr 23, 2018 | 94.33 | 94.47 | 93.42 | 94.04 | 1,532,538 | -0.29(-0.30%) |
Apr 20, 2018 | 96.10 | 96.76 | 92.89 | 94.33 | 2,071,579 | -1.74(-1.81%) |
Apr 19, 2018 | 98.22 | 98.29 | 95.42 | 96.07 | 2,060,829 | -2.58(-2.61%) |
Apr 18, 2018 | 99.28 | 99.50 | 98.23 | 98.65 | 971,439 | -0.30(-0.31%) |
Apr 17, 2018 | 99.38 | 99.71 | 98.54 | 98.95 | 923,719 | -0.33(-0.33%) |
Apr 16, 2018 | 99.31 | 100.23 | 97.28 | 99.28 | 1,334,430 | -1.56(-1.55%) |
Apr 13, 2018 | 101.34 | 101.34 | 100.25 | 100.84 | 649,636 | +0.17(+0.17%) |
Apr 12, 2018 | 101.78 | 101.87 | 100.31 | 100.67 | 1,004,152 | -0.80(-0.78%) |
Apr 11, 2018 | 101.72 | 102.38 | 101.45 | 101.46 | 668,915 | -0.64(-0.63%) |
Apr 10, 2018 | 103.44 | 103.47 | 101.99 | 102.10 | 1,001,775 | -0.59(-0.58%) |
Apr 09, 2018 | 102.00 | 104.13 | 101.34 | 102.69 | 839,007 | +0.96(+0.94%) |
Apr 06, 2018 | 101.74 | 103.83 | 100.86 | 101.73 | 1,778,872 | -0.05(-0.05%) |
Apr 05, 2018 | 102.10 | 103.02 | 100.52 | 101.78 | 1,812,401 | +0.25(+0.24%) |
Apr 04, 2018 | 99.08 | 103.01 | 98.65 | 101.54 | 1,779,626 | +1.63(+1.63%) |
Apr 03, 2018 | 98.70 | 100.55 | 97.64 | 99.91 | 767,647 | +1.60(+1.63%) |
Apr 02, 2018 | 101.58 | 101.78 | 97.39 | 98.31 | 1,301,018 | -3.48(-3.42%) |
Mar 29, 2018 | 101.79 | 101.79 | 101.79 | 0 | +0.58(+0.58%) | |
Mar 28, 2018 | 100.68 | 102.30 | 100.48 | 101.21 | 1,202,291 | +0.73(+0.73%) |
Mar 27, 2018 | 100.44 | 101.24 | 99.94 | 100.48 | 1,876,512 | +0.58(+0.58%) |
Mar 26, 2018 | 98.07 | 100.06 | 97.95 | 99.89 | 1,353,998 | +2.41(+2.48%) |
Mar 23, 2018 | 97.66 | 99.69 | 97.30 | 97.48 | 1,760,991 | +0.39(+0.41%) |
Mar 22, 2018 | 98.44 | 99.62 | 96.99 | 97.09 | 1,368,503 | -1.54(-1.56%) |
Mar 21, 2018 | 101.87 | 102.60 | 97.95 | 98.63 | 2,662,819 | -4.33(-4.20%) |
Mar 20, 2018 | 104.14 | 104.32 | 102.55 | 102.96 | 966,263 | -0.71(-0.68%) |
Mar 19, 2018 | 103.25 | 105.01 | 103.02 | 103.66 | 898,672 | +0.37(+0.36%) |
Mar 16, 2018 | 102.89 | 104.75 | 102.83 | 103.29 | 1,603,670 | +0.81(+0.79%) |
Mar 15, 2018 | 107.41 | 107.96 | 102.33 | 102.48 | 1,662,844 | -4.93(-4.59%) |
Mar 14, 2018 | 108.35 | 109.48 | 107.26 | 107.41 | 1,220,573 | -0.56(-0.52%) |
Mar 13, 2018 | 107.51 | 108.13 | 106.39 | 107.96 | 1,126,793 | +1.00(+0.94%) |
Mar 12, 2018 | 106.53 | 107.87 | 106.36 | 106.96 | 985,186 | +0.32(+0.30%) |
Mar 09, 2018 | 106.71 | 107.08 | 105.95 | 106.64 | 750,496 | +0.20(+0.19%) |
Mar 08, 2018 | 105.94 | 106.46 | 104.95 | 106.44 | 1,138,916 | +0.78(+0.74%) |
Mar 07, 2018 | 106.18 | 105.66 | 987,533 | -0.79(-0.74%) | ||
Mar 06, 2018 | 106.71 | 106.93 | 105.02 | 106.44 | 1,461,210 | -0.28(-0.26%) |
Mar 05, 2018 | 105.05 | 107.00 | 102.47 | 106.72 | 1,195,432 | +1.29(+1.22%) |
Mar 02, 2018 | 103.72 | 105.89 | 103.72 | 105.44 | 1,071,256 | +1.27(+1.22%) |
Mar 01, 2018 | 103.47 | 105.59 | 103.15 | 104.16 | 1,111,943 | +0.49(+0.47%) |
Feb 28, 2018 | 104.54 | 105.25 | 103.47 | 103.67 | 1,352,070 | -0.28(-0.27%) |
Feb 27, 2018 | 104.30 | 106.89 | 103.95 | 103.95 | 1,686,370 | -0.31(-0.30%) |
Feb 26, 2018 | 102.05 | 104.29 | 101.59 | 104.26 | 1,205,616 | +2.03(+1.98%) |
Feb 23, 2018 | 101.19 | 102.25 | 99.62 | 102.23 | 1,763,685 | +1.40(+1.39%) |
Feb 22, 2018 | 99.30 | 100.98 | 99.05 | 100.83 | 1,307,346 | +1.66(+1.67%) |
Feb 21, 2018 | 101.96 | 102.79 | 99.07 | 99.17 | 906,525 | -2.50(-2.46%) |
Feb 20, 2018 | 102.05 | 102.05 | 100.30 | 101.68 | 1,161,488 | -0.48(-0.47%) |
Feb 16, 2018 | 102.16 | 102.16 | 102.16 | 0 | +1.48(+1.48%) | |
Feb 15, 2018 | 99.80 | 101.39 | 98.01 | 100.67 | 1,699,053 | +1.35(+1.36%) |
Feb 14, 2018 | 97.56 | 99.41 | 96.14 | 99.33 | 1,321,541 | +1.08(+1.10%) |
Feb 13, 2018 | 97.45 | 98.58 | 96.32 | 98.25 | 1,075,253 | +0.24(+0.24%) |
Feb 12, 2018 | 98.47 | 99.07 | 97.20 | 98.01 | 1,088,023 | -0.10(-0.10%) |
Feb 09, 2018 | 98.14 | 98.95 | 95.86 | 98.11 | 1,148,600 | +0.94(+0.97%) |
Feb 08, 2018 | 98.11 | 99.00 | 97.15 | 97.16 | 1,444,029 | -0.56(-0.57%) |
Feb 07, 2018 | 97.26 | 98.83 | 97.12 | 97.72 | 1,645,025 | -0.07(-0.08%) |
Feb 06, 2018 | 93.71 | 98.23 | 93.23 | 97.79 | 1,564,265 | +1.72(+1.79%) |
Feb 05, 2018 | 97.03 | 98.58 | 95.82 | 96.07 | 928,084 | -1.88(-1.92%) |
Feb 02, 2018 | 102.15 | 102.35 | 97.77 | 97.96 | 1,816,928 | -4.82(-4.69%) |