Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 108.50 | 109.44 | 105.54 | 105.69 | 88,514 | -2.46(-2.27%) |
Feb 27, 2018 | 108.85 | 109.85 | 107.22 | 108.15 | 106,893 | -0.72(-0.66%) |
Feb 26, 2018 | 107.80 | 109.14 | 107.80 | 108.86 | 74,930 | +1.27(+1.18%) |
Feb 23, 2018 | 107.16 | 107.93 | 106.16 | 107.59 | 50,627 | +0.69(+0.64%) |
Feb 22, 2018 | 106.46 | 107.72 | 105.66 | 106.91 | 102,094 | +0.50(+0.47%) |
Feb 21, 2018 | 107.17 | 108.72 | 106.54 | 106.41 | 73,491 | -0.88(-0.82%) |
Feb 20, 2018 | 108.12 | 108.89 | 106.96 | 107.29 | 99,215 | -1.31(-1.21%) |
Feb 16, 2018 | 108.60 | 108.60 | 108.60 | 0 | -0.23(-0.21%) | |
Feb 15, 2018 | 108.15 | 109.31 | 106.96 | 108.83 | 89,168 | +1.27(+1.18%) |
Feb 14, 2018 | 106.35 | 108.07 | 105.97 | 107.57 | 70,920 | +0.52(+0.48%) |
Feb 13, 2018 | 106.18 | 107.57 | 105.86 | 107.05 | 95,754 | +0.18(+0.17%) |
Feb 12, 2018 | 107.65 | 108.43 | 104.98 | 106.87 | 116,038 | -0.43(-0.40%) |
Feb 09, 2018 | 107.62 | 110.31 | 105.14 | 107.30 | 138,611 | +0.73(+0.69%) |
Feb 08, 2018 | 108.12 | 108.70 | 106.47 | 106.57 | 104,775 | -1.69(-1.56%) |
Feb 07, 2018 | 107.49 | 107.49 | 107.49 | 108.25 | 124,985 | +0.36(+0.33%) |
Feb 06, 2018 | 105.49 | 109.68 | 105.49 | 107.90 | 179,541 | -0.88(-0.80%) |
Feb 05, 2018 | 110.33 | 111.62 | 108.07 | 108.77 | 63,011 | -2.09(-1.89%) |
Feb 02, 2018 | 113.85 | 114.75 | 110.71 | 110.86 | 194,773 | -3.77(-3.29%) |
Feb 01, 2018 | 114.15 | 114.15 | 112.87 | 114.63 | 171,050 | -0.05(-0.04%) |
Jan 31, 2018 | 113.41 | 114.98 | 112.92 | 114.67 | 503,693 | +1.77(+1.57%) |
Jan 30, 2018 | 112.23 | 114.79 | 112.23 | 112.91 | 112,609 | -0.03(-0.02%) |
Jan 29, 2018 | 114.35 | 116.42 | 112.87 | 112.93 | 160,862 | -1.71(-1.50%) |
Jan 26, 2018 | 111.64 | 114.80 | 108.86 | 114.65 | 177,105 | +3.38(+3.03%) |
Jan 25, 2018 | 107.75 | 113.38 | 105.59 | 111.27 | 360,134 | -4.46(-3.85%) |
Jan 24, 2018 | 117.18 | 117.18 | 114.60 | 115.73 | 427,562 | -1.20(-1.03%) |
Jan 23, 2018 | 116.27 | 118.20 | 115.52 | 116.93 | 174,781 | +1.30(+1.12%) |
Jan 22, 2018 | 114.96 | 115.89 | 114.44 | 115.64 | 106,342 | +0.78(+0.68%) |
Jan 19, 2018 | 113.76 | 115.29 | 113.63 | 114.85 | 99,385 | +1.27(+1.12%) |
Jan 18, 2018 | 114.43 | 116.02 | 112.87 | 113.58 | 117,197 | -1.10(-0.96%) |
Jan 17, 2018 | 114.24 | 115.19 | 113.33 | 114.68 | 119,911 | +0.99(+0.87%) |
Jan 16, 2018 | 114.30 | 115.58 | 113.63 | 113.69 | 100,525 | -0.02(-0.01%) |
Jan 12, 2018 | 113.71 | 113.71 | 113.71 | 0 | -0.22(-0.19%) | |
Jan 11, 2018 | 113.26 | 114.58 | 112.91 | 113.92 | 108,071 | +0.74(+0.66%) |
Jan 10, 2018 | 114.33 | 112.48 | 113.18 | 73,732 | -1.52(-1.32%) | |
Jan 09, 2018 | 114.61 | 116.10 | 114.02 | 114.70 | 81,487 | +0.16(+0.14%) |
Jan 08, 2018 | 114.37 | 115.22 | 114.07 | 114.54 | 122,081 | -0.22(-0.19%) |
Jan 05, 2018 | 115.15 | 116.00 | 114.31 | 114.76 | 71,732 | -0.12(-0.10%) |
Jan 04, 2018 | 114.86 | 115.89 | 114.72 | 114.88 | 81,981 | +0.22(+0.19%) |
Jan 03, 2018 | 114.68 | 115.49 | 114.15 | 114.66 | 110,731 | -0.30(-0.26%) |
Jan 02, 2018 | 115.94 | 115.40 | 114.01 | 114.95 | 131,684 | -0.45(-0.39%) |
Dec 29, 2017 | 115.40 | 115.40 | 115.40 | 0 | -1.87(-1.59%) | |
Dec 28, 2017 | 116.28 | 117.43 | 115.52 | 117.27 | 87,088 | +1.64(+1.42%) |
Dec 27, 2017 | 116.19 | 117.50 | 115.35 | 115.62 | 90,964 | -0.38(-0.33%) |
Dec 26, 2017 | 116.33 | 117.98 | 115.84 | 116.01 | 62,573 | -0.70(-0.60%) |
Dec 22, 2017 | 117.14 | 117.78 | 116.41 | 116.70 | 67,161 | -0.45(-0.38%) |
Dec 21, 2017 | 117.16 | 117.88 | 116.75 | 117.15 | 77,912 | -0.05(-0.05%) |
Dec 20, 2017 | 117.50 | 118.15 | 115.85 | 117.20 | 84,380 | +0.16(+0.14%) |
Dec 19, 2017 | 117.21 | 118.59 | 116.67 | 117.04 | 111,237 | -0.18(-0.15%) |
Dec 18, 2017 | 116.77 | 118.58 | 116.36 | 117.22 | 128,772 | +1.30(+1.12%) |
Dec 15, 2017 | 115.32 | 117.41 | 115.32 | 115.92 | 351,643 | +1.01(+0.88%) |
Dec 14, 2017 | 115.84 | 116.52 | 114.50 | 114.91 | 137,499 | -0.90(-0.78%) |
Dec 13, 2017 | 115.36 | 116.50 | 114.97 | 115.81 | 91,857 | +0.62(+0.53%) |
Dec 12, 2017 | 115.59 | 115.98 | 114.77 | 115.19 | 97,450 | -0.24(-0.21%) |
Dec 11, 2017 | 116.29 | 116.29 | 114.60 | 115.43 | 100,506 | -0.86(-0.74%) |
Dec 08, 2017 | 117.52 | 118.40 | 116.04 | 116.29 | 98,124 | -1.03(-0.88%) |
Dec 07, 2017 | 118.51 | 118.53 | 115.96 | 117.32 | 161,935 | -1.26(-1.06%) |
Dec 06, 2017 | 118.61 | 120.79 | 117.93 | 118.58 | 102,522 | -0.11(-0.09%) |
Dec 05, 2017 | 119.65 | 120.01 | 117.99 | 118.69 | 148,715 | -0.83(-0.69%) |
Dec 04, 2017 | 119.99 | 119.99 | 119.99 | 119.51 | 120,407 | +0.35(+0.29%) |