Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.46 | 99.58 | 95.28 | 96.60 | 537,845 | -1.65(-1.68%) |
Apr 27, 2018 | 99.39 | 99.39 | 96.15 | 98.25 | 287,743 | -0.70(-0.71%) |
Apr 26, 2018 | 96.63 | 99.21 | 96.52 | 98.95 | 337,503 | +2.43(+2.52%) |
Apr 25, 2018 | 100.75 | 100.75 | 95.81 | 96.52 | 690,473 | -4.40(-4.36%) |
Apr 24, 2018 | 104.47 | 104.80 | 100.47 | 100.92 | 486,183 | -3.40(-3.26%) |
Apr 23, 2018 | 104.70 | 105.21 | 103.36 | 104.32 | 284,931 | +0.15(+0.14%) |
Apr 20, 2018 | 104.84 | 105.32 | 103.66 | 104.17 | 375,074 | -1.01(-0.96%) |
Apr 19, 2018 | 105.53 | 106.13 | 103.57 | 105.18 | 342,017 | -1.05(-0.99%) |
Apr 18, 2018 | 106.70 | 107.34 | 104.64 | 106.23 | 280,369 | -0.48(-0.45%) |
Apr 17, 2018 | 105.01 | 106.94 | 104.60 | 106.71 | 264,696 | +2.12(+2.03%) |
Apr 16, 2018 | 103.91 | 105.18 | 103.40 | 104.58 | 223,193 | +1.23(+1.19%) |
Apr 13, 2018 | 105.22 | 105.47 | 102.31 | 103.35 | 294,193 | -1.08(-1.03%) |
Apr 12, 2018 | 103.81 | 105.07 | 102.58 | 104.43 | 281,582 | +1.34(+1.30%) |
Apr 11, 2018 | 101.14 | 103.73 | 100.43 | 103.09 | 465,963 | +1.54(+1.52%) |
Apr 10, 2018 | 99.61 | 101.91 | 98.16 | 101.55 | 906,081 | +2.89(+2.93%) |
Apr 09, 2018 | 97.22 | 99.69 | 96.81 | 98.66 | 348,718 | +2.03(+2.10%) |
Apr 06, 2018 | 97.85 | 98.85 | 96.38 | 96.63 | 343,731 | -1.87(-1.89%) |
Apr 05, 2018 | 100.57 | 102.28 | 97.64 | 98.49 | 298,217 | -1.69(-1.69%) |
Apr 04, 2018 | 97.60 | 100.45 | 97.51 | 100.18 | 362,781 | +1.12(+1.13%) |
Apr 03, 2018 | 100.22 | 101.23 | 96.71 | 99.06 | 492,629 | -0.85(-0.86%) |
Apr 02, 2018 | 102.65 | 102.99 | 98.68 | 99.91 | 431,330 | -3.12(-3.03%) |
Mar 29, 2018 | 103.03 | 103.03 | 103.03 | 0 | +1.97(+1.94%) | |
Mar 28, 2018 | 101.98 | 101.98 | 98.58 | 101.07 | 419,445 | -0.76(-0.75%) |
Mar 27, 2018 | 105.65 | 106.28 | 101.05 | 101.83 | 579,736 | -3.52(-3.34%) |
Mar 26, 2018 | 102.15 | 105.63 | 100.75 | 105.35 | 443,877 | +4.75(+4.72%) |
Mar 23, 2018 | 100.82 | 103.21 | 100.44 | 100.61 | 386,537 | -0.37(-0.37%) |
Mar 22, 2018 | 103.68 | 103.99 | 100.75 | 100.98 | 546,065 | -3.16(-3.04%) |
Mar 21, 2018 | 104.49 | 105.52 | 103.68 | 104.14 | 337,668 | -0.49(-0.47%) |
Mar 20, 2018 | 105.47 | 105.68 | 104.26 | 104.64 | 483,359 | -0.41(-0.39%) |
Mar 19, 2018 | 106.36 | 106.90 | 102.94 | 105.05 | 939,553 | -2.16(-2.01%) |
Mar 16, 2018 | 110.88 | 111.62 | 105.60 | 107.20 | 1,870,614 | -3.78(-3.41%) |
Mar 15, 2018 | 112.41 | 112.45 | 110.67 | 110.99 | 333,364 | -0.74(-0.66%) |
Mar 14, 2018 | 111.82 | 113.51 | 110.42 | 111.73 | 689,918 | +0.62(+0.56%) |
Mar 13, 2018 | 114.16 | 115.28 | 110.79 | 111.10 | 596,973 | -2.82(-2.48%) |
Mar 12, 2018 | 111.70 | 114.42 | 110.42 | 113.92 | 785,615 | +4.11(+3.74%) |
Mar 09, 2018 | 109.96 | 110.91 | 109.17 | 109.82 | 563,095 | +0.84(+0.77%) |
Mar 08, 2018 | 105.17 | 109.64 | 105.17 | 108.98 | 924,015 | +4.14(+3.95%) |
Mar 07, 2018 | 105.58 | 104.84 | 726,851 | +1.37(+1.32%) | ||
Mar 06, 2018 | 102.00 | 103.64 | 100.87 | 103.47 | 600,727 | +2.13(+2.11%) |
Mar 05, 2018 | 99.10 | 102.47 | 98.58 | 101.34 | 486,369 | +2.15(+2.16%) |
Mar 02, 2018 | 96.18 | 99.73 | 95.49 | 99.20 | 620,849 | +2.79(+2.89%) |
Mar 01, 2018 | 94.81 | 96.64 | 93.94 | 96.41 | 588,812 | +1.65(+1.74%) |
Feb 28, 2018 | 94.57 | 96.33 | 94.33 | 94.75 | 418,883 | +0.31(+0.32%) |
Feb 27, 2018 | 94.33 | 95.71 | 94.33 | 94.45 | 497,568 | -0.76(-0.80%) |
Feb 26, 2018 | 96.38 | 96.98 | 94.83 | 95.21 | 337,242 | -0.74(-0.77%) |
Feb 23, 2018 | 96.69 | 97.00 | 94.39 | 95.95 | 451,985 | -1.07(-1.11%) |
Feb 22, 2018 | 96.38 | 98.69 | 95.27 | 97.02 | 333,228 | -0.51(-0.52%) |
Feb 21, 2018 | 97.07 | 99.69 | 96.70 | 97.53 | 339,105 | +0.52(+0.53%) |
Feb 20, 2018 | 97.36 | 98.66 | 96.65 | 97.01 | 278,040 | -1.02(-1.04%) |
Feb 16, 2018 | 98.03 | 98.03 | 98.03 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 99.11 | 99.15 | 97.36 | 98.05 | 220,008 | -0.04(-0.04%) |
Feb 14, 2018 | 94.38 | 98.57 | 94.38 | 98.10 | 369,629 | +2.94(+3.09%) |
Feb 13, 2018 | 94.71 | 97.19 | 94.04 | 95.16 | 288,442 | +0.07(+0.08%) |
Feb 12, 2018 | 94.04 | 95.93 | 93.33 | 95.08 | 263,810 | +1.47(+1.57%) |
Feb 09, 2018 | 94.33 | 94.85 | 90.87 | 93.62 | 437,888 | +0.04(+0.05%) |
Feb 08, 2018 | 96.46 | 97.52 | 93.57 | 93.57 | 460,416 | -2.35(-2.45%) |
Feb 07, 2018 | 96.19 | 98.35 | 95.14 | 95.92 | 637,998 | -0.19(-0.20%) |
Feb 06, 2018 | 93.98 | 96.61 | 93.61 | 96.11 | 628,167 | -0.66(-0.68%) |
Feb 05, 2018 | 97.50 | 99.76 | 95.32 | 96.77 | 508,094 | -1.21(-1.24%) |
Feb 02, 2018 | 98.85 | 99.88 | 97.90 | 97.98 | 358,504 | -1.71(-1.71%) |