Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 118.14 | 119.17 | 115.42 | 115.72 | 177,396 | -2.13(-1.81%) |
Feb 27, 2018 | 117.01 | 119.12 | 115.51 | 117.84 | 159,838 | +1.29(+1.11%) |
Feb 26, 2018 | 114.89 | 117.29 | 113.61 | 116.55 | 133,649 | +1.80(+1.57%) |
Feb 23, 2018 | 112.92 | 114.78 | 110.58 | 114.75 | 159,071 | +2.44(+2.17%) |
Feb 22, 2018 | 112.31 | 138,969 | -1.68(-1.47%) | |||
Feb 21, 2018 | 112.37 | 116.02 | 111.54 | 113.99 | 148,773 | +2.18(+1.95%) |
Feb 20, 2018 | 113.64 | 113.90 | 111.78 | 111.81 | 101,344 | -2.13(-1.87%) |
Feb 16, 2018 | 113.94 | 113.94 | 113.94 | 0 | +0.08(+0.07%) | |
Feb 15, 2018 | 112.92 | 114.08 | 110.10 | 113.86 | 101,779 | +1.86(+1.66%) |
Feb 14, 2018 | 108.29 | 112.28 | 107.95 | 112.00 | 124,932 | +2.47(+2.25%) |
Feb 13, 2018 | 108.44 | 109.81 | 106.23 | 109.54 | 154,889 | +0.32(+0.29%) |
Feb 12, 2018 | 106.56 | 109.83 | 105.18 | 109.22 | 182,107 | +3.13(+2.95%) |
Feb 09, 2018 | 103.87 | 107.15 | 102.06 | 106.08 | 191,823 | +3.55(+3.46%) |
Feb 08, 2018 | 108.57 | 109.21 | 102.52 | 102.53 | 190,866 | -6.12(-5.63%) |
Feb 07, 2018 | 110.03 | 111.26 | 108.41 | 108.65 | 100,081 | -2.11(-1.90%) |
Feb 06, 2018 | 107.09 | 111.36 | 106.18 | 110.76 | 205,034 | +0.44(+0.40%) |
Feb 05, 2018 | 109.93 | 110.83 | 108.99 | 110.32 | 133,780 | -0.36(-0.32%) |
Feb 02, 2018 | 111.14 | 112.57 | 110.37 | 110.68 | 132,281 | -1.35(-1.21%) |
Feb 01, 2018 | 109.45 | 112.20 | 108.51 | 112.03 | 238,871 | +1.67(+1.51%) |
Jan 31, 2018 | 111.46 | 111.46 | 109.72 | 110.36 | 169,934 | -0.56(-0.50%) |
Jan 30, 2018 | 112.78 | 113.15 | 110.50 | 110.92 | 163,080 | -3.16(-2.77%) |
Jan 29, 2018 | 115.05 | 116.19 | 113.69 | 114.08 | 102,221 | -1.14(-0.99%) |
Jan 26, 2018 | 114.41 | 116.04 | 113.61 | 115.23 | 74,911 | +0.82(+0.71%) |
Jan 25, 2018 | 112.23 | 114.89 | 111.99 | 114.41 | 143,247 | +2.97(+2.66%) |
Jan 24, 2018 | 112.47 | 113.16 | 111.18 | 111.45 | 75,198 | -0.56(-0.50%) |
Jan 23, 2018 | 110.35 | 112.46 | 110.22 | 112.00 | 88,963 | +1.27(+1.15%) |
Jan 22, 2018 | 112.60 | 112.60 | 110.29 | 110.73 | 70,901 | -1.79(-1.59%) |
Jan 19, 2018 | 110.41 | 112.87 | 110.27 | 112.52 | 119,971 | +1.99(+1.80%) |
Jan 18, 2018 | 110.70 | 112.22 | 110.44 | 110.53 | 196,390 | -0.41(-0.37%) |
Jan 17, 2018 | 111.02 | 111.16 | 109.63 | 110.94 | 139,167 | +0.40(+0.36%) |
Jan 16, 2018 | 110.33 | 110.97 | 109.61 | 110.54 | 146,210 | +1.01(+0.92%) |
Jan 12, 2018 | 109.53 | 109.53 | 109.53 | 0 | +1.87(+1.74%) | |
Jan 11, 2018 | 105.44 | 108.03 | 105.22 | 107.66 | 94,752 | +2.50(+2.37%) |
Jan 10, 2018 | 105.77 | 105.77 | 104.22 | 105.17 | 57,067 | -0.75(-0.70%) |
Jan 09, 2018 | 106.46 | 106.71 | 105.84 | 105.91 | 59,835 | -0.30(-0.28%) |
Jan 08, 2018 | 105.70 | 106.86 | 104.19 | 106.21 | 81,918 | +0.76(+0.72%) |
Jan 05, 2018 | 106.04 | 106.61 | 104.22 | 105.45 | 78,391 | -0.38(-0.36%) |
Jan 04, 2018 | 102.23 | 105.94 | 102.23 | 105.83 | 174,647 | +4.19(+4.13%) |
Jan 03, 2018 | 103.14 | 103.46 | 101.08 | 101.64 | 178,902 | +0.89(+0.88%) |
Jan 02, 2018 | 103.28 | 103.28 | 100.05 | 100.75 | 113,112 | -1.51(-1.48%) |
Dec 29, 2017 | 102.26 | 102.26 | 102.26 | 0 | +0.24(+0.23%) | |
Dec 28, 2017 | 101.90 | 102.89 | 101.90 | 102.03 | 107,793 | +0.08(+0.08%) |
Dec 27, 2017 | 101.35 | 102.32 | 101.35 | 101.95 | 99,818 | +0.45(+0.44%) |
Dec 26, 2017 | 101.18 | 101.85 | 101.11 | 101.50 | 131,455 | +0.62(+0.61%) |
Dec 22, 2017 | 100.04 | 101.32 | 99.80 | 100.88 | 116,344 | +0.92(+0.93%) |
Dec 21, 2017 | 99.18 | 100.28 | 97.43 | 99.96 | 101,053 | +0.97(+0.98%) |
Dec 20, 2017 | 99.09 | 99.33 | 97.73 | 98.98 | 84,661 | +0.23(+0.23%) |
Dec 19, 2017 | 99.86 | 100.41 | 98.60 | 98.76 | 87,878 | -0.72(-0.72%) |
Dec 18, 2017 | 100.37 | 100.88 | 98.99 | 99.47 | 145,869 | +0.50(+0.50%) |
Dec 15, 2017 | 98.11 | 100.42 | 97.35 | 98.97 | 296,049 | +1.42(+1.46%) |
Dec 14, 2017 | 97.95 | 97.95 | 96.89 | 97.55 | 109,545 | -0.01(-0.01%) |
Dec 13, 2017 | 96.28 | 98.00 | 96.28 | 97.56 | 124,279 | +1.34(+1.39%) |
Dec 12, 2017 | 98.22 | 98.41 | 95.77 | 96.22 | 201,330 | -1.44(-1.48%) |
Dec 11, 2017 | 97.79 | 99.58 | 97.03 | 97.66 | 147,102 | -1.25(-1.27%) |
Dec 08, 2017 | 105.75 | 105.77 | 98.53 | 98.91 | 362,660 | +0.00(+0.00%) |
Dec 07, 2017 | 104.58 | 107.04 | 100.50 | 295,635 | +0.00(+0.00%) | |
Dec 06, 2017 | 99.89 | 100.91 | 98.67 | 99.62 | 259,490 | -0.28(-0.28%) |
Dec 05, 2017 | 102.54 | 102.89 | 99.87 | 99.90 | 209,787 | -2.87(-2.80%) |
Dec 04, 2017 | 106.99 | 107.36 | 102.67 | 102.77 | 175,158 | -3.08(-2.91%) |