Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 121.80 | 121.80 | 117.72 | 119.76 | 1,065 | +0.48(+0.40%) |
Jan 30, 2018 | 123.12 | 123.12 | 117.60 | 119.28 | 5,495 | -3.78(-3.07%) |
Jan 29, 2018 | 129.36 | 132.00 | 122.88 | 123.06 | 5,039 | -8.22(-6.26%) |
Jan 26, 2018 | 133.32 | 135.60 | 128.04 | 131.28 | 3,127 | -0.72(-0.55%) |
Jan 25, 2018 | 133.08 | 135.60 | 125.80 | 132.00 | 2,412 | +4.44(+3.48%) |
Jan 24, 2018 | 125.76 | 130.80 | 121.80 | 127.56 | 3,126 | -0.24(-0.19%) |
Jan 23, 2018 | 125.40 | 136.44 | 124.20 | 127.80 | 8,357 | -2.40(-1.84%) |
Jan 22, 2018 | 128.76 | 135.96 | 128.76 | 130.20 | 4,552 | +3.36(+2.65%) |
Jan 19, 2018 | 125.64 | 130.90 | 125.52 | 126.84 | 2,387 | -0.96(-0.75%) |
Jan 18, 2018 | 129.72 | 125.04 | 127.80 | 2,890 | -1.92(-1.48%) | |
Jan 17, 2018 | 126.96 | 136.32 | 125.52 | 129.72 | 2,428 | +3.72(+2.95%) |
Jan 16, 2018 | 132.96 | 142.53 | 124.92 | 126.00 | 7,244 | -6.84(-5.15%) |
Jan 12, 2018 | 132.84 | 132.84 | 132.84 | 0 | -0.84(-0.63%) | |
Jan 11, 2018 | 140.40 | 140.40 | 133.56 | 133.68 | 5,970 | -4.32(-3.13%) |
Jan 10, 2018 | 139.56 | 142.20 | 134.53 | 138.00 | 2,968 | -3.24(-2.29%) |
Jan 09, 2018 | 138.00 | 146.64 | 132.39 | 141.24 | 10,062 | +1.80(+1.29%) |
Jan 08, 2018 | 130.56 | 141.00 | 130.56 | 139.44 | 11,449 | +11.04(+8.60%) |
Jan 05, 2018 | 118.20 | 128.40 | 117.84 | 128.40 | 8,068 | +11.04(+9.41%) |
Jan 04, 2018 | 120.36 | 122.04 | 117.36 | 117.36 | 3,904 | -3.60(-2.98%) |
Jan 03, 2018 | 113.40 | 128.46 | 113.04 | 120.96 | 8,700 | +8.28(+7.35%) |
Jan 02, 2018 | 110.28 | 113.76 | 110.28 | 112.68 | 6,516 | +2.88(+2.62%) |
Dec 29, 2017 | 109.80 | 109.80 | 109.80 | 0 | +5.04(+4.81%) | |
Dec 28, 2017 | 103.32 | 105.72 | 103.20 | 104.76 | 1,883 | +2.28(+2.22%) |
Dec 27, 2017 | 103.44 | 104.40 | 102.48 | 102.48 | 2,522 | -1.92(-1.84%) |
Dec 26, 2017 | 106.20 | 106.20 | 100.89 | 104.40 | 61,185 | -1.68(-1.58%) |
Dec 22, 2017 | 104.40 | 107.76 | 102.72 | 106.08 | 1,916 | +2.76(+2.67%) |
Dec 21, 2017 | 101.88 | 105.84 | 101.52 | 103.32 | 2,562 | +2.88(+2.87%) |
Dec 20, 2017 | 104.76 | 106.80 | 100.32 | 100.44 | 2,745 | -4.20(-4.01%) |
Dec 19, 2017 | 107.04 | 107.88 | 102.96 | 104.64 | 6,191 | -2.52(-2.35%) |
Dec 18, 2017 | 107.40 | 111.96 | 104.28 | 107.16 | 3,039 | -0.84(-0.78%) |
Dec 15, 2017 | 108.36 | 111.48 | 107.53 | 108.00 | 8,171 | -0.48(-0.44%) |
Dec 14, 2017 | 107.04 | 117.36 | 106.32 | 108.48 | 23,761 | +3.00(+2.84%) |
Dec 13, 2017 | 100.20 | 109.20 | 99.72 | 105.48 | 36,587 | +5.76(+5.78%) |
Dec 12, 2017 | 99.12 | 100.08 | 97.68 | 99.72 | 9,278 | +0.96(+0.97%) |
Dec 11, 2017 | 98.28 | 100.44 | 96.24 | 98.76 | 2,601 | +1.68(+1.73%) |
Dec 08, 2017 | 97.19 | 97.67 | 94.92 | 97.08 | 1,089 | -0.12(-0.12%) |
Dec 07, 2017 | 100.56 | 100.56 | 96.36 | 97.20 | 2,067 | -0.48(-0.49%) |
Dec 06, 2017 | 96.28 | 98.40 | 95.40 | 97.68 | 11,890 | +1.44(+1.50%) |
Dec 05, 2017 | 97.20 | 97.20 | 94.92 | 96.24 | 1,479 | +0.84(+0.88%) |
Dec 04, 2017 | 96.00 | 97.08 | 95.16 | 95.40 | 1,145 | -0.24(-0.25%) |
Dec 01, 2017 | 96.72 | 97.20 | 94.44 | 95.64 | 3,488 | -0.84(-0.87%) |
Nov 30, 2017 | 96.48 | 96.96 | 93.96 | 96.48 | 2,183 | +0.96(+1.01%) |
Nov 29, 2017 | 95.76 | 97.08 | 93.00 | 95.52 | 5,257 | +2.16(+2.31%) |
Nov 28, 2017 | 95.04 | 96.96 | 93.36 | 93.36 | 2,595 | -1.56(-1.64%) |
Nov 27, 2017 | 97.20 | 97.20 | 94.92 | 94.92 | 3,215 | -2.28(-2.35%) |
Nov 24, 2017 | 96.36 | 97.20 | 95.10 | 97.20 | 1,040 | +0.84(+0.87%) |
Nov 22, 2017 | 100.80 | 100.80 | 95.52 | 96.36 | 1,605 | +0.36(+0.37%) |
Nov 21, 2017 | 97.51 | 101.04 | 95.88 | 96.00 | 1,834 | -1.56(-1.60%) |
Nov 20, 2017 | 94.20 | 100.68 | 94.20 | 97.56 | 1,841 | +3.84(+4.10%) |
Nov 17, 2017 | 92.52 | 98.88 | 91.26 | 93.72 | 3,796 | +1.92(+2.09%) |
Nov 16, 2017 | 85.44 | 92.88 | 85.20 | 91.80 | 3,869 | +5.28(+6.10%) |
Nov 15, 2017 | 92.76 | 92.76 | 84.24 | 86.52 | 4,559 | -2.04(-2.30%) |
Nov 14, 2017 | 92.16 | 93.12 | 86.52 | 88.56 | 2,741 | -2.64(-2.89%) |
Nov 13, 2017 | 81.24 | 93.12 | 81.24 | 91.20 | 1,784 | +9.84(+12.09%) |
Nov 10, 2017 | 79.80 | 85.56 | 79.80 | 81.36 | 1,649 | -0.84(-1.02%) |
Nov 09, 2017 | 85.91 | 85.91 | 78.60 | 82.20 | 8,774 | +0.24(+0.29%) |
Nov 08, 2017 | 87.36 | 87.36 | 80.16 | 81.96 | 4,597 | -5.52(-6.31%) |
Nov 07, 2017 | 90.00 | 90.00 | 86.76 | 87.48 | 1,909 | -2.28(-2.54%) |
Nov 06, 2017 | 94.80 | 94.80 | 89.76 | 89.76 | 1,257 | -2.88(-3.11%) |
Nov 03, 2017 | 93.36 | 95.68 | 90.36 | 92.64 | 1,606 | -1.20(-1.28%) |
Nov 02, 2017 | 94.79 | 97.20 | 93.84 | 93.84 | 1,588 | -2.16(-2.25%) |