Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 106.63 | 106.75 | 103.39 | 104.21 | 120,759 | -3.81(-3.53%) |
Feb 27, 2018 | 110.03 | 110.17 | 107.83 | 108.02 | 149,239 | -4.20(-3.74%) |
Feb 26, 2018 | 113.24 | 113.52 | 111.52 | 112.22 | 64,715 | +0.81(+0.73%) |
Feb 23, 2018 | 112.10 | 112.68 | 110.40 | 111.41 | 135,251 | -3.61(-3.14%) |
Feb 22, 2018 | 116.53 | 116.53 | 114.65 | 115.02 | 91,328 | -0.55(-0.48%) |
Feb 21, 2018 | 116.42 | 117.78 | 115.07 | 115.57 | 55,606 | +0.29(+0.25%) |
Feb 20, 2018 | 115.94 | 116.99 | 115.06 | 115.28 | 52,457 | -0.05(-0.04%) |
Feb 16, 2018 | 115.33 | 115.33 | 115.33 | 0 | -1.40(-1.20%) | |
Feb 15, 2018 | 116.43 | 116.90 | 114.99 | 116.73 | 110,074 | +1.51(+1.31%) |
Feb 14, 2018 | 111.93 | 115.67 | 111.93 | 115.22 | 42,052 | +2.39(+2.12%) |
Feb 13, 2018 | 113.50 | 113.77 | 112.31 | 112.83 | 80,233 | -2.36(-2.05%) |
Feb 12, 2018 | 110.81 | 115.49 | 110.66 | 115.19 | 319,313 | +6.36(+5.84%) |
Feb 09, 2018 | 109.25 | 110.45 | 105.09 | 108.83 | 165,560 | -0.88(-0.80%) |
Feb 08, 2018 | 115.69 | 109.43 | 109.71 | 145,915 | -5.27(-4.58%) | |
Feb 07, 2018 | 113.95 | 116.19 | 113.67 | 114.98 | 72,122 | +2.85(+2.54%) |
Feb 06, 2018 | 108.82 | 112.70 | 108.65 | 112.13 | 193,886 | +0.13(+0.12%) |
Feb 05, 2018 | 114.59 | 114.70 | 110.88 | 112.00 | 94,529 | -6.00(-5.08%) |
Feb 02, 2018 | 118.09 | 119.81 | 117.64 | 118.00 | 172,319 | -0.50(-0.42%) |
Feb 01, 2018 | 118.48 | 119.44 | 118.23 | 118.50 | 96,509 | +0.28(+0.24%) |
Jan 31, 2018 | 120.73 | 121.09 | 118.17 | 118.22 | 92,942 | -0.17(-0.14%) |
Jan 30, 2018 | 119.08 | 120.05 | 118.34 | 118.39 | 73,323 | -1.84(-1.53%) |
Jan 29, 2018 | 120.84 | 121.05 | 119.60 | 120.23 | 129,211 | +2.81(+2.39%) |
Jan 26, 2018 | 117.75 | 117.86 | 116.73 | 117.42 | 105,606 | +2.29(+1.99%) |
Jan 25, 2018 | 116.11 | 116.34 | 114.48 | 115.13 | 112,607 | +0.99(+0.87%) |
Jan 24, 2018 | 115.66 | 115.68 | 113.64 | 114.14 | 116,230 | -1.57(-1.36%) |
Jan 23, 2018 | 114.40 | 115.82 | 114.01 | 115.71 | 111,904 | -0.06(-0.05%) |
Jan 22, 2018 | 112.41 | 116.32 | 112.14 | 115.77 | 197,488 | +3.33(+2.96%) |
Jan 19, 2018 | 112.08 | 112.48 | 111.00 | 112.44 | 98,101 | +2.94(+2.68%) |
Jan 18, 2018 | 109.70 | 110.17 | 109.19 | 109.50 | 48,941 | -0.25(-0.23%) |
Jan 17, 2018 | 110.20 | 110.84 | 109.45 | 109.75 | 78,488 | -1.11(-1.00%) |
Jan 16, 2018 | 112.88 | 113.00 | 110.58 | 110.86 | 136,832 | +2.48(+2.29%) |
Jan 12, 2018 | 108.38 | 108.38 | 108.38 | 0 | +3.94(+3.77%) | |
Jan 11, 2018 | 103.79 | 104.69 | 103.62 | 104.44 | 51,250 | +1.19(+1.15%) |
Jan 10, 2018 | 103.60 | 103.25 | 41,169 | +0.83(+0.81%) | ||
Jan 09, 2018 | 101.20 | 102.99 | 101.06 | 102.42 | 91,366 | +1.42(+1.41%) |
Jan 08, 2018 | 102.33 | 102.33 | 100.61 | 101.00 | 127,402 | +2.65(+2.69%) |
Jan 05, 2018 | 98.10 | 98.47 | 97.48 | 98.35 | 42,356 | +1.02(+1.05%) |
Jan 04, 2018 | 96.79 | 97.63 | 96.14 | 97.33 | 44,849 | -0.01(-0.01%) |
Jan 03, 2018 | 97.87 | 98.11 | 96.48 | 97.34 | 85,905 | +2.83(+2.99%) |
Jan 02, 2018 | 93.94 | 94.67 | 93.18 | 94.51 | 71,169 | +0.75(+0.80%) |
Dec 29, 2017 | 93.76 | 93.76 | 93.76 | 0 | -0.98(-1.03%) | |
Dec 28, 2017 | 94.46 | 94.95 | 93.66 | 94.74 | 51,200 | +0.73(+0.78%) |
Dec 27, 2017 | 94.07 | 94.49 | 93.75 | 94.01 | 58,979 | +0.49(+0.52%) |
Dec 26, 2017 | 93.23 | 94.07 | 93.00 | 93.52 | 36,178 | +0.54(+0.58%) |
Dec 22, 2017 | 92.12 | 93.33 | 91.97 | 92.98 | 88,733 | +3.45(+3.85%) |
Dec 21, 2017 | 89.68 | 89.96 | 89.00 | 89.53 | 57,588 | -0.81(-0.90%) |
Dec 20, 2017 | 90.68 | 91.23 | 89.94 | 90.34 | 47,703 | -0.92(-1.01%) |
Dec 19, 2017 | 90.19 | 92.91 | 90.06 | 91.26 | 189,746 | -0.31(-0.34%) |
Dec 18, 2017 | 93.09 | 93.36 | 91.38 | 91.57 | 108,036 | +0.36(+0.39%) |
Dec 15, 2017 | 91.06 | 92.15 | 90.08 | 91.21 | 499,758 | +6.73(+7.97%) |
Dec 14, 2017 | 84.86 | 85.17 | 84.13 | 84.48 | 173,849 | -1.15(-1.34%) |
Dec 13, 2017 | 85.20 | 85.80 | 84.75 | 85.63 | 150,451 | +0.07(+0.08%) |
Dec 12, 2017 | 87.59 | 87.86 | 85.55 | 85.56 | 104,479 | -3.94(-4.40%) |
Dec 11, 2017 | 89.55 | 90.22 | 88.77 | 89.50 | 165,020 | +3.04(+3.52%) |
Dec 08, 2017 | 85.54 | 87.17 | 85.44 | 86.46 | 68,861 | +1.39(+1.63%) |
Dec 07, 2017 | 84.86 | 86.19 | 84.74 | 85.07 | 79,254 | -0.40(-0.47%) |
Dec 06, 2017 | 84.92 | 85.94 | 84.71 | 85.47 | 58,605 | +0.03(+0.04%) |
Dec 05, 2017 | 85.38 | 86.33 | 85.06 | 85.44 | 66,736 | -0.76(-0.88%) |
Dec 04, 2017 | 87.71 | 87.75 | 86.06 | 86.20 | 56,998 | -1.05(-1.20%) |