Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.47 | 101.47 | 101.47 | 0 | +2.36(+2.38%) | |
Mar 28, 2018 | 103.00 | 103.00 | 98.50 | 99.11 | 2,885,818 | -4.23(-4.09%) |
Mar 27, 2018 | 108.75 | 109.16 | 102.30 | 103.34 | 2,132,577 | -5.12(-4.72%) |
Mar 26, 2018 | 106.60 | 108.46 | 104.83 | 108.46 | 1,299,783 | +3.85(+3.68%) |
Mar 23, 2018 | 105.75 | 107.00 | 104.42 | 104.61 | 2,323,516 | -1.30(-1.23%) |
Mar 22, 2018 | 109.18 | 109.72 | 105.60 | 105.91 | 2,525,904 | -4.11(-3.74%) |
Mar 21, 2018 | 110.79 | 110.89 | 108.91 | 110.02 | 1,954,244 | -0.46(-0.42%) |
Mar 20, 2018 | 108.82 | 111.86 | 107.96 | 110.48 | 1,448,944 | +1.66(+1.53%) |
Mar 19, 2018 | 107.83 | 109.80 | 106.05 | 108.82 | 1,933,243 | -1.71(-1.55%) |
Mar 16, 2018 | 111.05 | 111.41 | 109.82 | 110.53 | 1,656,678 | -0.36(-0.32%) |
Mar 15, 2018 | 111.15 | 111.92 | 109.30 | 110.89 | 1,518,754 | +0.11(+0.10%) |
Mar 14, 2018 | 110.00 | 111.15 | 107.87 | 110.78 | 1,540,204 | +1.53(+1.40%) |
Mar 13, 2018 | 110.75 | 112.41 | 108.94 | 109.25 | 1,483,694 | -0.34(-0.31%) |
Mar 12, 2018 | 109.21 | 110.36 | 107.65 | 109.59 | 1,340,172 | +1.03(+0.95%) |
Mar 09, 2018 | 107.16 | 108.66 | 106.90 | 108.56 | 1,303,557 | +2.17(+2.04%) |
Mar 08, 2018 | 104.10 | 106.53 | 104.10 | 106.39 | 1,117,624 | +2.23(+2.14%) |
Mar 07, 2018 | 104.67 | 104.16 | 1,122,885 | +2.74(+2.70%) | ||
Mar 06, 2018 | 98.97 | 101.87 | 96.64 | 101.42 | 1,586,234 | -0.56(-0.55%) |
Mar 05, 2018 | 99.18 | 102.65 | 98.41 | 101.98 | 1,195,856 | +2.27(+2.28%) |
Mar 02, 2018 | 96.77 | 99.89 | 95.39 | 99.71 | 1,535,331 | +2.16(+2.21%) |
Mar 01, 2018 | 99.37 | 100.12 | 94.53 | 97.55 | 2,028,911 | -1.86(-1.87%) |
Feb 28, 2018 | 99.11 | 99.77 | 97.81 | 99.41 | 1,156,811 | +0.49(+0.50%) |
Feb 27, 2018 | 99.19 | 101.03 | 97.18 | 98.92 | 1,418,037 | -0.21(-0.21%) |
Feb 26, 2018 | 97.07 | 99.46 | 96.97 | 99.13 | 1,404,473 | +2.40(+2.48%) |
Feb 23, 2018 | 98.26 | 98.99 | 96.05 | 96.73 | 1,673,614 | -1.54(-1.57%) |
Feb 22, 2018 | 98.27 | 995,058 | +0.75(+0.77%) | |||
Feb 21, 2018 | 97.18 | 99.81 | 97.10 | 97.52 | 2,995,480 | +0.47(+0.48%) |
Feb 20, 2018 | 95.28 | 99.32 | 95.18 | 97.05 | 1,601,385 | +1.12(+1.17%) |
Feb 16, 2018 | 95.93 | 95.93 | 95.93 | 0 | +1.53(+1.62%) | |
Feb 15, 2018 | 93.78 | 94.43 | 90.13 | 94.40 | 1,889,242 | +1.01(+1.08%) |
Feb 14, 2018 | 87.69 | 93.93 | 87.51 | 93.39 | 2,575,374 | +5.42(+6.16%) |
Feb 13, 2018 | 86.68 | 89.20 | 86.68 | 87.97 | 1,232,135 | +1.27(+1.46%) |
Feb 12, 2018 | 85.20 | 88.78 | 85.10 | 86.70 | 2,818,669 | +1.16(+1.36%) |
Feb 09, 2018 | 89.80 | 90.75 | 80.88 | 85.54 | 4,962,893 | -3.50(-3.93%) |
Feb 08, 2018 | 84.99 | 94.89 | 84.25 | 89.04 | 13,580,404 | +19.13(+27.36%) |
Feb 07, 2018 | 69.05 | 70.58 | 68.00 | 69.91 | 2,641,663 | +1.01(+1.47%) |
Feb 06, 2018 | 66.59 | 69.43 | 66.07 | 68.90 | 1,961,501 | -0.26(-0.38%) |
Feb 05, 2018 | 67.91 | 70.50 | 66.52 | 69.16 | 1,810,223 | -1.49(-2.11%) |
Feb 02, 2018 | 72.05 | 72.53 | 70.36 | 70.65 | 1,233,273 | -2.21(-3.03%) |
Feb 01, 2018 | 71.87 | 73.47 | 71.50 | 72.86 | 890,165 | +0.61(+0.84%) |
Jan 31, 2018 | 73.27 | 74.05 | 71.94 | 72.25 | 1,307,403 | -0.47(-0.65%) |
Jan 30, 2018 | 71.88 | 72.89 | 71.01 | 72.72 | 2,238,953 | -2.70(-3.58%) |
Jan 29, 2018 | 76.42 | 77.98 | 75.31 | 75.42 | 1,862,086 | -1.07(-1.40%) |
Jan 26, 2018 | 73.97 | 76.74 | 73.97 | 76.49 | 2,037,848 | +3.09(+4.21%) |
Jan 25, 2018 | 72.58 | 74.05 | 72.20 | 73.40 | 1,374,443 | +1.87(+2.61%) |
Jan 24, 2018 | 71.63 | 72.60 | 70.80 | 71.53 | 799,320 | +0.37(+0.52%) |
Jan 23, 2018 | 71.85 | 72.02 | 69.89 | 71.16 | 1,167,274 | -0.76(-1.06%) |
Jan 22, 2018 | 70.10 | 72.29 | 69.71 | 71.92 | 1,249,323 | +1.89(+2.70%) |
Jan 19, 2018 | 70.48 | 70.54 | 68.20 | 70.03 | 1,285,881 | -0.31(-0.44%) |
Jan 18, 2018 | 70.90 | 71.51 | 70.22 | 70.34 | 735,492 | -0.46(-0.65%) |
Jan 17, 2018 | 70.18 | 71.05 | 69.24 | 70.80 | 1,113,788 | +0.96(+1.37%) |
Jan 16, 2018 | 71.30 | 71.51 | 69.47 | 69.84 | 1,429,918 | -0.77(-1.09%) |
Jan 12, 2018 | 70.61 | 70.61 | 70.61 | 0 | +2.39(+3.50%) | |
Jan 11, 2018 | 66.66 | 68.22 | 66.31 | 68.22 | 1,174,493 | +1.69(+2.54%) |
Jan 10, 2018 | 66.28 | 66.53 | 2,626,449 | -2.63(-3.80%) | ||
Jan 09, 2018 | 71.54 | 71.80 | 68.71 | 69.16 | 2,602,409 | -2.20(-3.08%) |
Jan 08, 2018 | 71.50 | 72.10 | 70.82 | 71.36 | 1,201,494 | -1.61(-2.21%) |
Jan 05, 2018 | 72.43 | 73.02 | 71.38 | 72.97 | 1,374,981 | +1.09(+1.52%) |
Jan 04, 2018 | 71.93 | 72.50 | 70.99 | 71.88 | 1,059,171 | +0.56(+0.79%) |
Jan 03, 2018 | 71.45 | 71.78 | 70.91 | 71.32 | 911,801 | +0.06(+0.08%) |