Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.85 | 101.85 | 101.85 | 0 | +2.88(+2.91%) | |
Mar 28, 2018 | 104.33 | 104.33 | 98.92 | 98.97 | 1,542,504 | -4.88(-4.70%) |
Mar 27, 2018 | 105.64 | 106.87 | 103.33 | 103.86 | 581,912 | -0.89(-0.85%) |
Mar 26, 2018 | 104.57 | 105.43 | 102.52 | 104.75 | 449,590 | +1.52(+1.47%) |
Mar 23, 2018 | 104.28 | 106.12 | 103.19 | 103.22 | 660,467 | -0.65(-0.63%) |
Mar 22, 2018 | 106.23 | 107.33 | 103.41 | 103.88 | 724,030 | -3.89(-3.61%) |
Mar 21, 2018 | 105.31 | 108.56 | 105.31 | 107.77 | 523,546 | +2.50(+2.38%) |
Mar 20, 2018 | 105.47 | 106.83 | 105.06 | 105.27 | 585,509 | +0.41(+0.39%) |
Mar 19, 2018 | 105.74 | 105.90 | 103.85 | 104.86 | 575,695 | -1.32(-1.24%) |
Mar 16, 2018 | 105.90 | 106.70 | 104.82 | 106.18 | 653,264 | +0.32(+0.30%) |
Mar 15, 2018 | 106.83 | 106.94 | 105.60 | 105.86 | 518,996 | -0.76(-0.71%) |
Mar 14, 2018 | 108.74 | 108.97 | 106.07 | 106.62 | 539,845 | -1.64(-1.51%) |
Mar 13, 2018 | 108.95 | 109.91 | 107.81 | 108.26 | 369,333 | +0.06(+0.05%) |
Mar 12, 2018 | 110.07 | 111.15 | 107.82 | 108.20 | 747,645 | -1.71(-1.56%) |
Mar 09, 2018 | 107.91 | 110.22 | 107.27 | 109.92 | 1,055,446 | +3.28(+3.08%) |
Mar 08, 2018 | 107.95 | 108.56 | 105.48 | 106.63 | 779,052 | -1.34(-1.24%) |
Mar 07, 2018 | 108.45 | 105.24 | 107.97 | 931,744 | +0.61(+0.57%) | |
Mar 06, 2018 | 105.12 | 107.53 | 105.12 | 107.36 | 1,374,732 | +2.88(+2.75%) |
Mar 05, 2018 | 99.29 | 104.62 | 99.22 | 104.48 | 1,687,489 | +4.37(+4.37%) |
Mar 02, 2018 | 97.17 | 100.43 | 96.44 | 100.11 | 689,856 | +2.08(+2.12%) |
Mar 01, 2018 | 99.10 | 100.98 | 97.14 | 98.03 | 797,533 | -1.17(-1.18%) |
Feb 28, 2018 | 101.83 | 102.40 | 99.18 | 99.20 | 725,686 | -2.59(-2.55%) |
Feb 27, 2018 | 102.63 | 102.74 | 101.46 | 101.80 | 609,552 | -1.01(-0.98%) |
Feb 26, 2018 | 102.24 | 103.02 | 101.15 | 102.80 | 549,576 | +1.11(+1.09%) |
Feb 23, 2018 | 102.04 | 102.28 | 100.83 | 101.69 | 674,304 | +0.14(+0.13%) |
Feb 22, 2018 | 100.01 | 102.34 | 99.20 | 101.56 | 882,594 | +2.33(+2.35%) |
Feb 21, 2018 | 97.84 | 101.39 | 97.73 | 99.23 | 1,450,326 | +1.40(+1.43%) |
Feb 20, 2018 | 95.39 | 98.69 | 90.87 | 97.83 | 1,393,031 | +0.18(+0.19%) |
Feb 16, 2018 | 97.64 | 97.64 | 97.64 | 0 | -2.27(-2.27%) | |
Feb 15, 2018 | 101.79 | 101.97 | 99.02 | 99.91 | 985,902 | -0.76(-0.75%) |
Feb 14, 2018 | 97.52 | 101.17 | 97.52 | 100.67 | 815,590 | +2.28(+2.31%) |
Feb 13, 2018 | 96.82 | 99.19 | 95.57 | 98.39 | 769,334 | +1.23(+1.27%) |
Feb 12, 2018 | 95.00 | 97.50 | 94.83 | 97.16 | 709,105 | +3.27(+3.48%) |
Feb 09, 2018 | 94.95 | 94.95 | 89.92 | 93.89 | 1,019,121 | +0.52(+0.56%) |
Feb 08, 2018 | 98.05 | 98.42 | 93.22 | 93.37 | 1,317,584 | -4.42(-4.52%) |
Feb 07, 2018 | 98.38 | 99.46 | 97.18 | 97.79 | 862,283 | -1.18(-1.19%) |
Feb 06, 2018 | 92.29 | 99.26 | 92.06 | 98.97 | 1,480,480 | +3.35(+3.50%) |
Feb 05, 2018 | 96.44 | 98.53 | 93.41 | 95.62 | 828,788 | -1.70(-1.75%) |
Feb 02, 2018 | 101.04 | 101.15 | 96.45 | 97.32 | 1,039,657 | -4.19(-4.13%) |
Feb 01, 2018 | 102.96 | 103.63 | 101.21 | 101.51 | 898,758 | -1.47(-1.43%) |
Jan 31, 2018 | 102.55 | 104.29 | 101.93 | 102.98 | 717,243 | +1.39(+1.37%) |
Jan 30, 2018 | 102.26 | 102.43 | 100.46 | 101.59 | 843,714 | -1.46(-1.41%) |
Jan 29, 2018 | 104.58 | 104.59 | 102.10 | 103.05 | 647,392 | -1.36(-1.30%) |
Jan 26, 2018 | 104.04 | 105.35 | 103.14 | 104.41 | 612,484 | +0.83(+0.80%) |
Jan 25, 2018 | 102.40 | 104.47 | 102.40 | 103.58 | 646,456 | +1.93(+1.90%) |
Jan 24, 2018 | 102.22 | 103.35 | 100.62 | 101.65 | 872,868 | +0.02(+0.02%) |
Jan 23, 2018 | 101.32 | 101.75 | 100.80 | 101.63 | 706,800 | +1.15(+1.15%) |
Jan 22, 2018 | 100.37 | 100.69 | 99.97 | 100.48 | 636,218 | -0.25(-0.25%) |
Jan 19, 2018 | 99.48 | 100.83 | 99.14 | 100.73 | 843,875 | +1.94(+1.96%) |
Jan 18, 2018 | 99.23 | 99.34 | 97.41 | 98.79 | 1,363,805 | -0.70(-0.70%) |
Jan 17, 2018 | 101.81 | 102.31 | 99.19 | 99.48 | 1,452,937 | -1.49(-1.48%) |
Jan 16, 2018 | 103.82 | 103.82 | 99.78 | 100.97 | 871,326 | -3.24(-3.11%) |
Jan 12, 2018 | 104.21 | 104.21 | 104.21 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 101.80 | 103.63 | 101.47 | 103.58 | 580,026 | +2.55(+2.53%) |
Jan 10, 2018 | 101.97 | 100.65 | 101.03 | 480,685 | -0.94(-0.92%) | |
Jan 09, 2018 | 102.31 | 103.73 | 101.68 | 101.97 | 802,492 | -0.14(-0.14%) |
Jan 08, 2018 | 101.59 | 102.18 | 100.71 | 102.11 | 793,501 | +0.78(+0.77%) |
Jan 05, 2018 | 100.32 | 101.50 | 99.88 | 101.33 | 589,893 | +1.55(+1.55%) |
Jan 04, 2018 | 99.32 | 99.79 | 98.74 | 99.78 | 1,118,115 | +0.89(+0.90%) |
Jan 03, 2018 | 98.77 | 99.25 | 98.07 | 98.90 | 959,720 | -0.88(-0.88%) |