Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 101.02 | 101.23 | 99.87 | 99.93 | 78,623 | -0.91(-0.90%) |
Apr 27, 2018 | 100.34 | 101.14 | 100.34 | 100.84 | 125,758 | +0.39(+0.39%) |
Apr 26, 2018 | 99.96 | 100.63 | 99.56 | 100.45 | 23,487 | +0.85(+0.85%) |
Apr 25, 2018 | 99.46 | 99.91 | 99.35 | 99.60 | 141,697 | -0.17(-0.17%) |
Apr 24, 2018 | 100.81 | 100.81 | 99.15 | 99.77 | 24,660 | -0.80(-0.79%) |
Apr 23, 2018 | 100.55 | 100.74 | 100.18 | 100.57 | 29,755 | +0.08(+0.08%) |
Apr 20, 2018 | 102.03 | 102.03 | 100.36 | 100.49 | 35,230 | -1.70(-1.66%) |
Apr 19, 2018 | 104.03 | 104.03 | 101.74 | 102.19 | 40,278 | -3.05(-2.90%) |
Apr 18, 2018 | 106.00 | 106.05 | 105.18 | 105.24 | 11,200 | -0.81(-0.77%) |
Apr 17, 2018 | 106.04 | 106.39 | 105.80 | 106.05 | 12,924 | +0.30(+0.28%) |
Apr 16, 2018 | 105.34 | 106.06 | 105.16 | 105.75 | 13,216 | +0.74(+0.70%) |
Apr 13, 2018 | 105.27 | 105.27 | 104.77 | 105.02 | 10,516 | +0.21(+0.20%) |
Apr 12, 2018 | 105.33 | 105.43 | 104.74 | 104.81 | 17,166 | -0.12(-0.11%) |
Apr 11, 2018 | 105.06 | 105.33 | 104.84 | 104.92 | 14,368 | -0.35(-0.33%) |
Apr 10, 2018 | 105.37 | 105.60 | 104.68 | 105.27 | 24,223 | +0.87(+0.83%) |
Apr 09, 2018 | 105.05 | 105.56 | 104.41 | 104.41 | 109,500 | -0.13(-0.13%) |
Apr 06, 2018 | 105.46 | 106.01 | 103.92 | 104.54 | 30,914 | -1.42(-1.34%) |
Apr 05, 2018 | 105.51 | 106.18 | 105.42 | 105.96 | 9,935 | +0.76(+0.72%) |
Apr 04, 2018 | 102.19 | 105.37 | 102.19 | 105.19 | 19,778 | +1.88(+1.81%) |
Apr 03, 2018 | 102.26 | 103.55 | 102.04 | 103.32 | 32,534 | +1.72(+1.69%) |
Apr 02, 2018 | 103.78 | 103.78 | 101.02 | 101.60 | 77,064 | -2.57(-2.46%) |
Mar 29, 2018 | 104.17 | 104.17 | 104.17 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.36 | 103.42 | 102.36 | 103.01 | 32,384 | +0.66(+0.64%) |
Mar 27, 2018 | 102.92 | 103.57 | 101.86 | 102.36 | 41,464 | -0.37(-0.36%) |
Mar 26, 2018 | 102.22 | 102.72 | 101.62 | 102.72 | 15,442 | +1.61(+1.59%) |
Mar 23, 2018 | 102.86 | 103.26 | 101.06 | 101.11 | 47,364 | -1.47(-1.43%) |
Mar 22, 2018 | 103.50 | 104.00 | 102.50 | 102.58 | 25,106 | -1.52(-1.46%) |
Mar 21, 2018 | 104.53 | 104.92 | 103.76 | 104.10 | 22,191 | -0.75(-0.72%) |
Mar 20, 2018 | 105.26 | 105.59 | 104.72 | 104.85 | 12,624 | -0.39(-0.37%) |
Mar 19, 2018 | 105.94 | 106.05 | 104.68 | 105.24 | 96,263 | -0.92(-0.87%) |
Mar 16, 2018 | 106.33 | 106.57 | 106.17 | 106.17 | 14,184 | +0.00(+0.00%) |
Mar 15, 2018 | 106.77 | 106.88 | 106.04 | 106.17 | 81,974 | -0.60(-0.57%) |
Mar 14, 2018 | 107.80 | 107.90 | 106.70 | 106.77 | 16,349 | -1.05(-0.97%) |
Mar 13, 2018 | 108.32 | 108.57 | 107.81 | 107.81 | 14,999 | -0.26(-0.24%) |
Mar 12, 2018 | 108.12 | 108.58 | 107.79 | 108.08 | 8,376 | +0.16(+0.15%) |
Mar 09, 2018 | 107.28 | 107.92 | 107.28 | 107.92 | 10,957 | +0.64(+0.60%) |
Mar 08, 2018 | 106.40 | 107.28 | 106.40 | 107.28 | 16,967 | +1.12(+1.05%) |
Mar 07, 2018 | 106.22 | 105.61 | 106.16 | 9,420 | -0.64(-0.60%) | |
Mar 06, 2018 | 106.62 | 106.80 | 105.97 | 106.80 | 19,659 | +0.35(+0.33%) |
Mar 05, 2018 | 105.11 | 106.47 | 105.11 | 106.46 | 53,477 | +0.83(+0.78%) |
Mar 02, 2018 | 103.96 | 105.72 | 103.96 | 105.63 | 101,400 | +1.04(+0.99%) |
Mar 01, 2018 | 105.38 | 105.88 | 103.89 | 104.59 | 48,132 | -0.71(-0.67%) |
Feb 28, 2018 | 106.99 | 106.99 | 105.30 | 105.30 | 18,242 | -1.53(-1.43%) |
Feb 27, 2018 | 108.30 | 108.42 | 106.82 | 106.82 | 11,303 | -1.47(-1.36%) |
Feb 26, 2018 | 107.74 | 108.37 | 107.42 | 108.30 | 86,867 | +0.97(+0.90%) |
Feb 23, 2018 | 106.48 | 107.33 | 106.48 | 107.33 | 6,826 | +1.02(+0.96%) |
Feb 22, 2018 | 106.12 | 106.31 | 14,396 | +0.19(+0.18%) | ||
Feb 21, 2018 | 107.03 | 107.73 | 106.12 | 106.12 | 14,828 | -0.84(-0.79%) |
Feb 20, 2018 | 107.70 | 107.70 | 106.83 | 106.96 | 14,516 | -1.39(-1.28%) |
Feb 16, 2018 | 108.35 | 108.35 | 108.35 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 107.55 | 108.42 | 107.00 | 108.42 | 157,488 | +1.35(+1.26%) |
Feb 14, 2018 | 106.00 | 107.19 | 105.64 | 107.08 | 24,971 | +0.44(+0.41%) |
Feb 13, 2018 | 106.13 | 106.75 | 105.98 | 106.64 | 16,235 | +0.07(+0.07%) |
Feb 12, 2018 | 105.82 | 107.06 | 105.66 | 106.57 | 44,601 | +1.45(+1.38%) |
Feb 09, 2018 | 105.35 | 105.78 | 102.80 | 105.12 | 68,448 | +0.44(+0.42%) |
Feb 08, 2018 | 107.69 | 107.69 | 104.69 | 104.69 | 39,800 | -2.97(-2.76%) |
Feb 07, 2018 | 107.54 | 109.25 | 107.53 | 107.66 | 31,845 | -0.03(-0.03%) |
Feb 06, 2018 | 104.44 | 107.81 | 103.75 | 107.69 | 87,412 | +0.10(+0.09%) |
Feb 05, 2018 | 109.42 | 109.77 | 106.42 | 107.59 | 35,363 | -2.23(-2.03%) |
Feb 02, 2018 | 111.83 | 111.83 | 109.82 | 109.82 | 30,056 | -2.08(-1.86%) |