Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 106.26 | 106.26 | 106.26 | 0 | +1.25(+1.19%) | |
Mar 28, 2018 | 104.88 | 106.66 | 103.24 | 105.01 | 1,416,955 | +0.50(+0.48%) |
Mar 27, 2018 | 106.57 | 107.25 | 103.57 | 104.51 | 1,583,811 | -2.52(-2.35%) |
Mar 26, 2018 | 104.96 | 107.34 | 103.60 | 107.03 | 2,418,119 | +4.03(+3.91%) |
Mar 23, 2018 | 103.89 | 105.60 | 102.78 | 103.00 | 1,700,570 | -1.01(-0.97%) |
Mar 22, 2018 | 105.71 | 108.07 | 103.37 | 104.01 | 1,839,140 | -2.90(-2.71%) |
Mar 21, 2018 | 107.42 | 109.09 | 106.44 | 106.91 | 1,745,243 | -0.29(-0.27%) |
Mar 20, 2018 | 105.25 | 109.00 | 104.78 | 107.20 | 3,416,497 | +2.19(+2.09%) |
Mar 19, 2018 | 103.08 | 107.33 | 102.86 | 105.01 | 3,182,826 | +2.01(+1.95%) |
Mar 16, 2018 | 102.37 | 105.03 | 101.65 | 103.00 | 34,820,720 | +0.99(+0.97%) |
Mar 15, 2018 | 104.27 | 105.09 | 99.81 | 102.01 | 2,954,213 | -2.50(-2.39%) |
Mar 14, 2018 | 103.99 | 109.22 | 102.01 | 104.51 | 3,495,617 | +1.35(+1.31%) |
Mar 13, 2018 | 103.83 | 103.96 | 99.16 | 103.16 | 2,406,893 | +0.09(+0.09%) |
Mar 12, 2018 | 109.42 | 111.36 | 101.81 | 103.07 | 3,092,381 | -5.27(-4.86%) |
Mar 09, 2018 | 107.17 | 109.32 | 105.75 | 108.34 | 1,857,678 | -0.10(-0.09%) |
Mar 08, 2018 | 102.40 | 108.50 | 100.61 | 108.44 | 2,086,926 | +7.14(+7.05%) |
Mar 07, 2018 | 101.34 | 101.30 | 2,522,570 | +3.21(+3.27%) | ||
Mar 06, 2018 | 99.41 | 101.09 | 97.84 | 98.09 | 3,158,941 | -3.99(-3.91%) |
Mar 05, 2018 | 102.50 | 105.74 | 100.52 | 102.08 | 2,073,709 | -0.79(-0.77%) |
Mar 02, 2018 | 88.50 | 104.93 | 87.00 | 102.87 | 6,588,638 | +18.32(+21.67%) |
Mar 01, 2018 | 86.98 | 86.99 | 82.10 | 84.55 | 2,413,648 | -2.01(-2.32%) |
Feb 28, 2018 | 89.86 | 90.47 | 86.43 | 86.56 | 1,328,404 | -3.49(-3.88%) |
Feb 27, 2018 | 90.82 | 91.95 | 89.85 | 90.05 | 1,061,679 | -0.51(-0.56%) |
Feb 26, 2018 | 89.59 | 90.91 | 89.55 | 90.56 | 1,940,987 | +0.96(+1.07%) |
Feb 23, 2018 | 88.70 | 89.97 | 87.20 | 89.60 | 1,286,739 | +1.39(+1.58%) |
Feb 22, 2018 | 86.59 | 90.96 | 86.59 | 88.21 | 2,382,716 | +1.76(+2.04%) |
Feb 21, 2018 | 83.26 | 89.49 | 83.26 | 86.45 | 2,032,386 | +3.00(+3.59%) |
Feb 20, 2018 | 83.55 | 87.45 | 82.90 | 83.45 | 2,382,706 | +0.02(+0.02%) |
Feb 16, 2018 | 83.43 | 83.43 | 83.43 | 0 | +1.29(+1.57%) | |
Feb 15, 2018 | 86.19 | 86.34 | 81.10 | 82.14 | 2,643,928 | -1.86(-2.21%) |
Feb 14, 2018 | 72.99 | 86.87 | 70.45 | 84.00 | 8,582,889 | +8.34(+11.02%) |
Feb 13, 2018 | 78.01 | 78.49 | 75.26 | 75.66 | 1,618,834 | -3.04(-3.86%) |
Feb 12, 2018 | 74.97 | 79.39 | 73.52 | 78.70 | 2,274,467 | +4.06(+5.44%) |
Feb 09, 2018 | 75.30 | 76.26 | 69.50 | 74.64 | 2,298,577 | -0.01(-0.01%) |
Feb 08, 2018 | 78.01 | 78.25 | 73.85 | 74.65 | 2,338,243 | -1.92(-2.51%) |
Feb 07, 2018 | 80.00 | 80.25 | 70.01 | 76.57 | 3,479,746 | -2.16(-2.74%) |
Feb 06, 2018 | 80.46 | 83.28 | 73.01 | 78.73 | 3,847,864 | -5.96(-7.04%) |
Feb 05, 2018 | 87.65 | 89.89 | 81.25 | 84.69 | 3,153,434 | -3.31(-3.76%) |
Feb 02, 2018 | 87.50 | 99.02 | 83.60 | 88.00 | 6,835,582 | -0.74(-0.83%) |
Feb 01, 2018 | 82.98 | 90.09 | 82.54 | 88.74 | 3,385,482 | +5.13(+6.14%) |
Jan 31, 2018 | 83.50 | 84.45 | 82.54 | 83.61 | 1,329,186 | +1.16(+1.41%) |
Jan 30, 2018 | 80.74 | 80.96 | 79.01 | 82.45 | 1,654,541 | +0.06(+0.07%) |
Jan 29, 2018 | 79.25 | 82.74 | 79.25 | 82.39 | 2,080,604 | +3.36(+4.25%) |
Jan 26, 2018 | 79.23 | 81.41 | 77.38 | 79.03 | 2,496,658 | +0.10(+0.13%) |
Jan 25, 2018 | 76.20 | 79.37 | 75.06 | 78.93 | 1,782,044 | +2.40(+3.14%) |
Jan 24, 2018 | 78.00 | 78.77 | 75.88 | 76.53 | 2,326,395 | -1.26(-1.62%) |
Jan 23, 2018 | 76.43 | 77.92 | 74.46 | 77.79 | 2,273,018 | +1.01(+1.32%) |
Jan 22, 2018 | 72.41 | 79.75 | 72.18 | 76.78 | 3,235,913 | +5.19(+7.25%) |
Jan 19, 2018 | 69.75 | 72.18 | 69.62 | 71.59 | 3,699,340 | +1.43(+2.04%) |
Jan 18, 2018 | 69.25 | 70.91 | 68.15 | 70.16 | 1,552,946 | +0.76(+1.10%) |
Jan 17, 2018 | 69.99 | 70.98 | 68.52 | 69.40 | 2,594,151 | -0.34(-0.49%) |
Jan 16, 2018 | 73.25 | 75.33 | 68.88 | 69.74 | 3,684,049 | -2.26(-3.14%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | +2.12(+3.03%) | |
Jan 11, 2018 | 68.51 | 70.52 | 68.05 | 69.88 | 2,454,666 | +0.98(+1.42%) |
Jan 10, 2018 | 65.33 | 68.90 | 6,309,783 | +0.87(+1.28%) | ||
Jan 09, 2018 | 58.20 | 69.42 | 58.20 | 68.03 | 5,983,259 | +10.63(+18.52%) |
Jan 08, 2018 | 57.15 | 57.70 | 54.63 | 57.40 | 1,337,128 | -0.36(-0.62%) |
Jan 05, 2018 | 58.34 | 58.91 | 57.21 | 57.76 | 1,519,636 | -0.58(-0.99%) |
Jan 04, 2018 | 57.86 | 58.88 | 56.81 | 58.34 | 1,420,563 | +0.48(+0.83%) |
Jan 03, 2018 | 57.75 | 59.46 | 57.40 | 57.86 | 1,519,345 | +0.21(+0.36%) |