Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 95.73 | 95.73 | 95.73 | 0 | +1.98(+2.11%) | |
Mar 28, 2018 | 94.23 | 95.08 | 92.40 | 93.75 | 963,314 | -0.36(-0.38%) |
Mar 27, 2018 | 95.80 | 96.00 | 93.62 | 94.11 | 999,516 | -1.18(-1.24%) |
Mar 26, 2018 | 93.76 | 95.94 | 93.76 | 95.29 | 901,688 | +2.43(+2.62%) |
Mar 23, 2018 | 95.39 | 95.83 | 92.81 | 92.86 | 1,096,019 | -2.58(-2.70%) |
Mar 22, 2018 | 98.14 | 98.63 | 95.32 | 95.43 | 1,217,092 | -3.80(-3.83%) |
Mar 21, 2018 | 98.88 | 100.43 | 98.88 | 99.24 | 868,712 | -0.56(-0.56%) |
Mar 20, 2018 | 99.04 | 100.26 | 98.86 | 99.80 | 1,297,679 | -0.05(-0.05%) |
Mar 19, 2018 | 100.30 | 100.82 | 99.48 | 99.85 | 1,157,997 | -0.73(-0.73%) |
Mar 16, 2018 | 101.72 | 101.72 | 99.61 | 100.58 | 1,755,289 | -2.27(-2.21%) |
Mar 15, 2018 | 103.67 | 103.67 | 102.28 | 102.85 | 650,004 | -0.61(-0.59%) |
Mar 14, 2018 | 104.82 | 104.96 | 103.01 | 103.46 | 619,629 | -0.97(-0.93%) |
Mar 13, 2018 | 105.21 | 105.85 | 104.25 | 104.44 | 614,641 | -0.55(-0.52%) |
Mar 12, 2018 | 105.67 | 105.92 | 104.84 | 104.98 | 563,158 | -0.73(-0.69%) |
Mar 09, 2018 | 104.52 | 105.98 | 103.52 | 105.72 | 682,210 | +1.65(+1.58%) |
Mar 08, 2018 | 104.44 | 105.30 | 103.41 | 104.07 | 575,697 | -0.26(-0.25%) |
Mar 07, 2018 | 104.71 | 104.33 | 777,340 | +1.14(+1.11%) | ||
Mar 06, 2018 | 103.37 | 103.64 | 101.35 | 103.18 | 1,449,389 | +0.16(+0.16%) |
Mar 05, 2018 | 102.64 | 103.39 | 101.84 | 103.02 | 858,855 | -0.33(-0.32%) |
Mar 02, 2018 | 103.43 | 104.00 | 102.33 | 103.35 | 741,754 | -0.70(-0.67%) |
Mar 01, 2018 | 106.09 | 106.33 | 103.01 | 104.05 | 722,919 | -1.98(-1.87%) |
Feb 28, 2018 | 106.90 | 107.30 | 105.97 | 106.04 | 654,242 | -0.68(-0.64%) |
Feb 27, 2018 | 107.99 | 108.05 | 106.71 | 106.72 | 452,829 | -1.08(-1.00%) |
Feb 26, 2018 | 107.36 | 108.06 | 106.16 | 107.80 | 459,065 | +0.88(+0.82%) |
Feb 23, 2018 | 106.24 | 106.98 | 105.61 | 106.92 | 508,908 | +0.80(+0.75%) |
Feb 22, 2018 | 105.54 | 106.52 | 105.00 | 106.12 | 550,564 | +1.18(+1.13%) |
Feb 21, 2018 | 105.08 | 106.95 | 104.85 | 104.93 | 507,505 | -0.14(-0.14%) |
Feb 20, 2018 | 106.00 | 106.49 | 104.80 | 105.08 | 612,129 | -1.54(-1.45%) |
Feb 16, 2018 | 106.62 | 106.62 | 106.62 | 0 | -0.66(-0.61%) | |
Feb 15, 2018 | 106.50 | 107.30 | 105.55 | 107.28 | 659,581 | +1.27(+1.19%) |
Feb 14, 2018 | 104.39 | 106.16 | 104.01 | 106.01 | 706,268 | +1.11(+1.06%) |
Feb 13, 2018 | 103.42 | 105.18 | 103.08 | 104.90 | 675,384 | +1.10(+1.06%) |
Feb 12, 2018 | 101.14 | 104.45 | 101.11 | 103.79 | 1,102,076 | +3.76(+3.76%) |
Feb 09, 2018 | 100.32 | 100.75 | 97.67 | 100.03 | 1,094,371 | +0.62(+0.62%) |
Feb 08, 2018 | 102.88 | 103.10 | 99.40 | 99.41 | 879,033 | -3.60(-3.49%) |
Feb 07, 2018 | 102.51 | 104.86 | 102.51 | 103.01 | 950,084 | +0.48(+0.47%) |
Feb 06, 2018 | 100.20 | 102.89 | 100.05 | 102.53 | 1,470,271 | -0.81(-0.78%) |
Feb 05, 2018 | 104.82 | 105.84 | 102.61 | 103.33 | 843,997 | -2.23(-2.12%) |
Feb 02, 2018 | 107.62 | 108.17 | 105.47 | 105.57 | 1,028,768 | -2.45(-2.27%) |
Feb 01, 2018 | 107.34 | 108.99 | 105.95 | 108.02 | 1,438,273 | -2.08(-1.89%) |
Jan 31, 2018 | 108.85 | 110.99 | 107.70 | 110.10 | 1,860,667 | +4.80(+4.56%) |
Jan 30, 2018 | 106.18 | 106.39 | 105.29 | 105.30 | 1,157,707 | -1.20(-1.13%) |
Jan 29, 2018 | 108.37 | 108.75 | 106.39 | 106.50 | 737,170 | -2.11(-1.94%) |
Jan 26, 2018 | 108.95 | 109.20 | 108.18 | 108.61 | 475,315 | +0.05(+0.05%) |
Jan 25, 2018 | 108.09 | 109.10 | 107.90 | 108.56 | 580,897 | +0.81(+0.75%) |
Jan 24, 2018 | 107.82 | 107.97 | 107.22 | 107.75 | 559,263 | +0.29(+0.27%) |
Jan 23, 2018 | 108.06 | 108.06 | 107.34 | 107.46 | 604,338 | -0.89(-0.82%) |
Jan 22, 2018 | 108.90 | 109.26 | 107.93 | 108.35 | 593,566 | -0.55(-0.50%) |
Jan 19, 2018 | 108.98 | 110.57 | 108.42 | 108.90 | 763,978 | +0.64(+0.59%) |
Jan 18, 2018 | 107.65 | 108.82 | 106.85 | 108.26 | 649,672 | +1.57(+1.47%) |
Jan 17, 2018 | 105.95 | 107.41 | 105.59 | 106.69 | 538,278 | +1.35(+1.28%) |
Jan 16, 2018 | 107.28 | 107.70 | 104.93 | 105.34 | 691,541 | -1.77(-1.65%) |
Jan 12, 2018 | 107.11 | 107.11 | 107.11 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.70 | 107.37 | 106.36 | 107.31 | 361,345 | +0.88(+0.83%) |
Jan 10, 2018 | 106.43 | 387,389 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.55 | 107.06 | 106.34 | 106.72 | 536,664 | +0.28(+0.26%) |
Jan 08, 2018 | 106.03 | 106.99 | 105.93 | 106.44 | 740,387 | +0.39(+0.37%) |
Jan 05, 2018 | 105.08 | 106.37 | 104.84 | 106.05 | 487,012 | +1.24(+1.18%) |
Jan 04, 2018 | 104.48 | 105.11 | 104.30 | 104.81 | 589,380 | +0.69(+0.66%) |
Jan 03, 2018 | 103.95 | 104.26 | 103.55 | 104.12 | 713,817 | +0.30(+0.29%) |