Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 99.99 | 99.99 | 99.99 | 0 | +1.46(+1.48%) | |
Mar 28, 2018 | 100.51 | 101.10 | 98.50 | 98.53 | 2,250,857 | -1.74(-1.73%) |
Mar 27, 2018 | 100.88 | 102.07 | 99.87 | 100.27 | 1,708,229 | -0.02(-0.02%) |
Mar 26, 2018 | 99.11 | 100.44 | 98.57 | 100.29 | 1,325,305 | +2.19(+2.24%) |
Mar 23, 2018 | 99.85 | 100.79 | 98.01 | 98.09 | 1,530,903 | -1.64(-1.64%) |
Mar 22, 2018 | 101.35 | 101.93 | 99.56 | 99.73 | 1,396,278 | -2.37(-2.32%) |
Mar 21, 2018 | 102.14 | 103.44 | 101.89 | 102.10 | 1,377,058 | +0.09(+0.09%) |
Mar 20, 2018 | 103.04 | 103.56 | 101.87 | 102.01 | 1,614,919 | +0.57(+0.56%) |
Mar 19, 2018 | 102.52 | 102.90 | 100.91 | 101.44 | 1,238,043 | -1.53(-1.49%) |
Mar 16, 2018 | 102.40 | 103.22 | 102.01 | 102.97 | 2,689,494 | +0.58(+0.57%) |
Mar 15, 2018 | 103.22 | 103.79 | 102.12 | 102.39 | 1,257,885 | -0.68(-0.66%) |
Mar 14, 2018 | 104.36 | 104.61 | 102.75 | 103.07 | 1,116,641 | -0.92(-0.89%) |
Mar 13, 2018 | 105.01 | 105.57 | 103.47 | 104.00 | 1,493,756 | -0.35(-0.33%) |
Mar 12, 2018 | 105.41 | 106.28 | 103.58 | 104.34 | 1,443,155 | -1.07(-1.01%) |
Mar 09, 2018 | 104.12 | 105.49 | 103.89 | 105.41 | 1,576,254 | +2.02(+1.95%) |
Mar 08, 2018 | 103.40 | 103.61 | 102.89 | 103.39 | 1,174,199 | +0.34(+0.33%) |
Mar 07, 2018 | 103.32 | 103.06 | 1,463,918 | -0.04(-0.04%) | ||
Mar 06, 2018 | 101.33 | 104.06 | 100.98 | 103.10 | 1,708,737 | +2.07(+2.05%) |
Mar 05, 2018 | 98.11 | 101.33 | 98.11 | 101.03 | 2,229,003 | +2.25(+2.28%) |
Mar 02, 2018 | 98.76 | 99.35 | 98.19 | 98.78 | 1,518,119 | -0.77(-0.77%) |
Mar 01, 2018 | 100.30 | 101.36 | 98.83 | 99.55 | 1,789,934 | -1.19(-1.18%) |
Feb 28, 2018 | 101.87 | 102.79 | 100.61 | 100.74 | 3,021,011 | -2.57(-2.49%) |
Feb 27, 2018 | 105.50 | 105.62 | 103.28 | 103.31 | 1,217,484 | -1.99(-1.89%) |
Feb 26, 2018 | 105.32 | 105.50 | 104.15 | 105.30 | 1,076,907 | +0.06(+0.06%) |
Feb 23, 2018 | 104.54 | 105.37 | 103.83 | 105.24 | 824,283 | +1.43(+1.38%) |
Feb 22, 2018 | 103.57 | 103.81 | 944,814 | +0.22(+0.21%) | ||
Feb 21, 2018 | 103.47 | 105.48 | 103.42 | 103.59 | 1,132,830 | +0.20(+0.19%) |
Feb 20, 2018 | 103.35 | 104.04 | 102.81 | 103.39 | 1,077,524 | -0.68(-0.65%) |
Feb 16, 2018 | 104.08 | 104.08 | 104.08 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 104.15 | 104.43 | 102.87 | 104.10 | 1,425,106 | +0.29(+0.28%) |
Feb 14, 2018 | 101.61 | 104.25 | 101.27 | 103.82 | 1,438,434 | +1.57(+1.54%) |
Feb 13, 2018 | 101.25 | 102.48 | 100.50 | 102.25 | 1,595,254 | +0.52(+0.51%) |
Feb 12, 2018 | 100.85 | 102.40 | 100.73 | 101.73 | 1,392,622 | +1.44(+1.43%) |
Feb 09, 2018 | 99.75 | 101.03 | 97.05 | 100.29 | 1,948,762 | +1.85(+1.88%) |
Feb 08, 2018 | 101.65 | 101.92 | 98.42 | 98.44 | 2,352,303 | -3.42(-3.36%) |
Feb 07, 2018 | 101.62 | 104.19 | 101.28 | 101.86 | 2,491,052 | +0.15(+0.15%) |
Feb 06, 2018 | 98.47 | 101.92 | 97.82 | 101.71 | 2,680,034 | +0.51(+0.50%) |
Feb 05, 2018 | 102.90 | 104.12 | 99.62 | 101.20 | 1,907,078 | -1.98(-1.92%) |
Feb 02, 2018 | 104.67 | 104.83 | 103.09 | 103.18 | 1,858,994 | -1.79(-1.71%) |
Feb 01, 2018 | 105.46 | 106.00 | 103.15 | 104.98 | 1,561,813 | -0.99(-0.93%) |
Jan 31, 2018 | 106.09 | 106.27 | 105.49 | 105.97 | 1,568,629 | +0.34(+0.32%) |
Jan 30, 2018 | 106.39 | 106.80 | 105.12 | 105.63 | 1,313,542 | -1.09(-1.02%) |
Jan 29, 2018 | 107.91 | 108.57 | 106.55 | 106.72 | 1,492,677 | -1.70(-1.56%) |
Jan 26, 2018 | 107.55 | 108.44 | 106.76 | 108.41 | 1,889,954 | +1.12(+1.05%) |
Jan 25, 2018 | 106.89 | 107.79 | 106.18 | 107.29 | 2,789,182 | +1.13(+1.07%) |
Jan 24, 2018 | 104.91 | 106.31 | 104.74 | 106.16 | 2,224,638 | +1.51(+1.44%) |
Jan 23, 2018 | 103.99 | 105.41 | 103.99 | 104.65 | 1,940,295 | +0.42(+0.40%) |
Jan 22, 2018 | 105.55 | 105.91 | 103.85 | 104.23 | 1,872,974 | -1.48(-1.40%) |
Jan 19, 2018 | 105.36 | 106.32 | 104.00 | 105.71 | 3,308,995 | +0.03(+0.03%) |
Jan 18, 2018 | 103.31 | 108.95 | 102.78 | 105.68 | 4,184,430 | +3.49(+3.42%) |
Jan 17, 2018 | 104.07 | 104.46 | 102.00 | 102.19 | 4,319,275 | -1.91(-1.83%) |
Jan 16, 2018 | 105.82 | 106.19 | 103.68 | 104.10 | 2,626,278 | -1.37(-1.30%) |
Jan 12, 2018 | 105.47 | 105.47 | 105.47 | 0 | +0.54(+0.51%) | |
Jan 11, 2018 | 104.15 | 105.19 | 103.64 | 104.93 | 1,445,704 | +0.86(+0.82%) |
Jan 10, 2018 | 103.81 | 104.08 | 1,548,789 | -1.44(-1.36%) | ||
Jan 09, 2018 | 106.25 | 106.36 | 105.45 | 105.51 | 1,132,865 | -0.45(-0.42%) |
Jan 08, 2018 | 106.21 | 106.37 | 105.75 | 105.96 | 1,411,918 | -0.18(-0.17%) |
Jan 05, 2018 | 105.08 | 106.25 | 104.86 | 106.14 | 1,075,144 | +1.29(+1.23%) |
Jan 04, 2018 | 105.91 | 106.89 | 104.71 | 104.84 | 1,373,726 | -0.64(-0.61%) |
Jan 03, 2018 | 105.32 | 106.04 | 104.55 | 105.48 | 1,041,796 | +0.17(+0.16%) |