Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 80.50 | 80.50 | 80.50 | 18 | -4.04(-4.78%) | |
Feb 08, 2018 | 84.54 | 84.54 | 84.54 | 35 | +3.53(+4.36%) | |
Feb 07, 2018 | 79.68 | 81.01 | 79.68 | 81.01 | 84 | -2.09(-2.51%) |
Feb 06, 2018 | 89.70 | 89.70 | 87.01 | 83.09 | 444 | +0.11(+0.13%) |
Feb 05, 2018 | 81.02 | 82.98 | 81.02 | 82.98 | 119 | +4.86(+6.22%) |
Feb 02, 2018 | 76.20 | 78.12 | 76.20 | 78.12 | 1,166 | +2.30(+3.03%) |
Jan 26, 2018 | 75.82 | 75.82 | 75.82 | 14 | -3.30(-4.17%) | |
Jan 22, 2018 | 79.13 | 79.13 | 79.13 | 4 | -1.00(-1.25%) | |
Jan 18, 2018 | 80.13 | 80.13 | 80.13 | 4 | -0.04(-0.06%) | |
Jan 17, 2018 | 80.80 | 80.80 | 80.16 | 80.17 | 277 | +0.79(+0.99%) |
Jan 16, 2018 | 79.39 | 79.39 | 79.39 | 79.39 | 1,371 | -1.63(-2.01%) |
Jan 12, 2018 | 81.02 | 81.02 | 81.02 | 0 | -1.78(-2.15%) | |
Jan 11, 2018 | 84.39 | 84.50 | 82.76 | 82.80 | 352 | -2.82(-3.29%) |
Jan 10, 2018 | 85.32 | 85.62 | 85.32 | 85.62 | 114 | +0.15(+0.17%) |
Jan 09, 2018 | 84.95 | 85.47 | 84.95 | 85.47 | 278 | -0.19(-0.22%) |
Jan 05, 2018 | 85.65 | 85.65 | 85.65 | 21 | -1.47(-1.68%) | |
Jan 04, 2018 | 87.12 | 87.14 | 87.11 | 87.12 | 148 | -0.35(-0.40%) |
Jan 03, 2018 | 87.03 | 87.47 | 87.03 | 87.47 | 128 | -0.11(-0.13%) |
Jan 02, 2018 | 90.48 | 90.48 | 87.55 | 87.58 | 2,414 | -2.19(-2.44%) |
Dec 29, 2017 | 89.77 | 89.77 | 89.77 | 0 | +0.41(+0.46%) | |
Dec 28, 2017 | 89.68 | 89.68 | 89.36 | 89.36 | 205 | -0.00(-0.00%) |
Dec 27, 2017 | 89.37 | 89.37 | 89.37 | 89.37 | 105 | +0.12(+0.14%) |
Dec 26, 2017 | 89.74 | 89.74 | 89.25 | 89.25 | 53 | -0.97(-1.08%) |
Dec 20, 2017 | 90.22 | 90.22 | 90.22 | 8 | +0.33(+0.37%) | |
Dec 19, 2017 | 89.88 | 89.88 | 89.88 | 89.88 | 53 | -0.11(-0.12%) |
Dec 18, 2017 | 90.81 | 90.85 | 89.29 | 89.99 | 1,740 | -1.43(-1.57%) |
Dec 15, 2017 | 92.04 | 92.04 | 91.14 | 91.43 | 249 | -1.39(-1.49%) |
Dec 14, 2017 | 92.81 | 92.81 | 92.81 | 92.81 | 65 | -0.78(-0.83%) |
Dec 13, 2017 | 93.59 | 93.59 | 93.59 | 93.59 | 47 | +0.30(+0.32%) |
Dec 12, 2017 | 93.21 | 93.30 | 93.21 | 93.30 | 62 | -0.67(-0.71%) |
Dec 11, 2017 | 94.04 | 94.08 | 93.78 | 93.96 | 518 | +0.53(+0.57%) |
Dec 08, 2017 | 93.43 | 93.43 | 93.43 | 93.43 | 57 | -1.42(-1.50%) |
Dec 07, 2017 | 94.71 | 94.85 | 94.71 | 94.85 | 115 | +0.04(+0.04%) |
Dec 06, 2017 | 94.74 | 94.82 | 94.74 | 94.82 | 184 | +0.78(+0.83%) |
Dec 05, 2017 | 93.44 | 94.04 | 93.23 | 94.04 | 723 | +1.30(+1.40%) |
Dec 04, 2017 | 92.72 | 92.74 | 92.72 | 92.74 | 90 | -3.23(-3.36%) |
Dec 01, 2017 | 95.41 | 96.82 | 94.74 | 95.97 | 2,466 | +1.74(+1.85%) |
Nov 30, 2017 | 95.52 | 95.56 | 94.22 | 94.22 | 1,517 | -5.01(-5.05%) |
Nov 27, 2017 | 99.23 | 99.23 | 99.23 | 1 | -1.37(-1.36%) | |
Nov 24, 2017 | 100.60 | 100.60 | 100.60 | 100.60 | 27 | -1.22(-1.20%) |
Nov 21, 2017 | 101.79 | 101.83 | 101.79 | 101.83 | 0 | +0.45(+0.44%) |
Nov 20, 2017 | 102.01 | 102.01 | 101.38 | 101.38 | 276 | -2.30(-2.22%) |
Nov 13, 2017 | 103.68 | 103.68 | 103.68 | 0 | -3.05(-2.86%) | |
Nov 03, 2017 | 106.73 | 106.73 | 106.73 | 28 | -0.14(-0.13%) | |
Oct 30, 2017 | 106.87 | 106.87 | 106.87 | 18 | -1.59(-1.47%) | |
Oct 26, 2017 | 108.47 | 108.47 | 108.47 | 0 | +2.11(+1.99%) | |
Oct 20, 2017 | 106.36 | 106.36 | 106.36 | 2 | +0.93(+0.88%) | |
Oct 05, 2017 | 105.42 | 105.42 | 105.42 | 0 | -1.90(-1.77%) | |
Oct 03, 2017 | 107.32 | 10 | -1.19(-1.09%) | |||
Sep 29, 2017 | 108.51 | 0 | -0.74(-0.68%) | |||
Sep 28, 2017 | 109.10 | 109.28 | 108.58 | 109.25 | 3,523 | -1.04(-0.94%) |
Sep 05, 2017 | 110.29 | 9 | -3.97(-3.47%) | |||
Aug 29, 2017 | 114.26 | 114.26 | 114.26 | 0 | +2.45(+2.19%) | |
Aug 28, 2017 | 111.81 | 111.81 | 111.81 | 111.81 | 53 | -0.22(-0.20%) |
Aug 25, 2017 | 112.03 | 112.03 | 112.03 | 112.03 | 53 | +0.15(+0.13%) |
Aug 24, 2017 | 111.99 | 111.99 | 111.88 | 111.88 | 98 | +0.59(+0.53%) |
Aug 17, 2017 | 111.29 | 111.29 | 111.29 | 0 | +1.71(+1.56%) | |
Aug 11, 2017 | 109.57 | 9 | +0.37(+0.34%) | |||
Aug 10, 2017 | 109.20 | 109.20 | 109.20 | 109.20 | 256 | +2.03(+1.90%) |
Aug 09, 2017 | 108.39 | 108.39 | 107.17 | 107.17 | 216 | +1.56(+1.48%) |
Aug 08, 2017 | 105.61 | 105.61 | 105.61 | 105.61 | 45 | -1.14(-1.06%) |
Aug 04, 2017 | 106.75 | 35 | +0.36(+0.33%) | |||
Aug 03, 2017 | 106.47 | 106.47 | 106.39 | 106.39 | 71 | +0.36(+0.34%) |
Jul 31, 2017 | 106.03 | 106.03 | 106.03 | 0 | -0.07(-0.07%) | |
Jul 28, 2017 | 106.10 | 106.10 | 106.10 | 106.10 | 53 | -0.03(-0.03%) |
Jul 26, 2017 | 106.13 | 18 | -2.64(-2.43%) | |||
Jul 14, 2017 | 108.77 | 3 | -2.03(-1.84%) | |||
Jul 11, 2017 | 110.81 | 110.81 | 110.81 | 0 | -0.45(-0.40%) | |
Jul 10, 2017 | 111.14 | 111.25 | 110.79 | 111.25 | 350 | +2.40(+2.20%) |
Jul 03, 2017 | 108.86 | 108.86 | 108.86 | 108.86 | 0 | +0.00(+0.00%) |
Jun 20, 2017 | 108.86 | 108.86 | 108.86 | 0 | +1.19(+1.11%) | |
Jun 12, 2017 | 107.66 | 4 | +2.58(+2.46%) | |||
Jun 08, 2017 | 105.08 | 0 | +0.58(+0.55%) | |||
Jun 06, 2017 | 104.50 | 1 | +0.70(+0.67%) | |||
Jun 01, 2017 | 103.80 | 103.80 | 103.80 | 0 | -7.69(-6.90%) | |
May 17, 2017 | 111.49 | 111.49 | 111.49 | 0 | +2.97(+2.73%) | |
May 16, 2017 | 108.53 | 108.53 | 108.53 | 108.53 | 269 | -0.42(-0.39%) |
May 11, 2017 | 108.95 | 13 | +0.41(+0.38%) | |||
May 09, 2017 | 108.54 | 25 | +0.19(+0.17%) | |||
Apr 28, 2017 | 108.36 | 0 | -2.00(-1.82%) | |||
Apr 24, 2017 | 110.36 | 0 | -2.20(-1.95%) | |||
Apr 20, 2017 | 112.56 | 4 | -1.52(-1.33%) | |||
Apr 19, 2017 | 114.96 | 114.96 | 114.08 | 114.08 | 90 | -0.88(-0.77%) |
Apr 17, 2017 | 114.96 | 114.96 | 114.96 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 114.96 | 4 | +0.11(+0.09%) | |||
Apr 06, 2017 | 114.85 | 114.85 | 114.85 | 0 | +0.40(+0.35%) | |
Apr 05, 2017 | 115.26 | 115.26 | 114.46 | 114.46 | 121 | -1.09(-0.95%) |
Mar 30, 2017 | 115.55 | 4 | -0.93(-0.80%) | |||
Mar 29, 2017 | 116.48 | 116.48 | 116.48 | 116.48 | 90 | -3.15(-2.64%) |
Mar 24, 2017 | 119.64 | 119.64 | 119.64 | 0 | -0.15(-0.12%) | |
Mar 23, 2017 | 119.78 | 119.78 | 119.78 | 119.78 | 56 | +0.49(+0.41%) |
Mar 22, 2017 | 119.29 | 119.29 | 119.29 | 119.29 | 145 | +0.30(+0.25%) |
Mar 21, 2017 | 118.56 | 118.99 | 118.56 | 118.99 | 134 | +1.84(+1.57%) |
Mar 20, 2017 | 117.15 | 117.15 | 117.15 | 117.15 | 4 | +0.00(+0.00%) |
Mar 17, 2017 | 117.15 | 117.15 | 117.15 | 117.15 | 62 | -0.06(-0.05%) |
Mar 15, 2017 | 117.21 | 117.21 | 117.21 | 0 | -1.61(-1.36%) | |
Mar 14, 2017 | 118.74 | 118.82 | 118.53 | 118.82 | 382 | +1.17(+0.99%) |
Mar 13, 2017 | 117.45 | 117.65 | 117.45 | 117.65 | 81 | -0.74(-0.63%) |
Mar 10, 2017 | 118.60 | 118.60 | 118.39 | 118.39 | 81 | -0.65(-0.55%) |
Mar 09, 2017 | 118.58 | 119.04 | 118.58 | 119.04 | 80 | +0.08(+0.07%) |
Mar 08, 2017 | 118.30 | 118.96 | 118.30 | 118.96 | 107 | +0.62(+0.53%) |
Mar 07, 2017 | 118.00 | 118.34 | 118.00 | 118.34 | 79 | +1.63(+1.39%) |