Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 105.51 | 105.51 | 101.79 | 101.96 | 48,723 | -2.79(-2.66%) |
Feb 27, 2018 | 106.09 | 106.32 | 104.58 | 104.75 | 46,480 | -1.28(-1.21%) |
Feb 26, 2018 | 107.31 | 107.97 | 105.80 | 106.03 | 40,043 | -0.93(-0.87%) |
Feb 23, 2018 | 108.82 | 108.82 | 105.97 | 106.96 | 36,042 | -1.28(-1.18%) |
Feb 22, 2018 | 109.75 | 110.33 | 107.33 | 108.24 | 42,136 | -0.58(-0.53%) |
Feb 21, 2018 | 109.34 | 110.33 | 108.70 | 108.82 | 28,050 | +0.17(+0.16%) |
Feb 20, 2018 | 110.10 | 111.03 | 107.89 | 108.65 | 24,300 | -0.45(-0.41%) |
Feb 16, 2018 | 109.10 | 109.10 | 109.10 | 0 | -3.58(-3.18%) | |
Feb 15, 2018 | 111.03 | 113.08 | 110.92 | 112.68 | 41,974 | +1.25(+1.12%) |
Feb 14, 2018 | 110.29 | 113.53 | 109.61 | 111.43 | 15,026 | +0.40(+0.36%) |
Feb 13, 2018 | 109.27 | 111.66 | 108.83 | 111.03 | 19,842 | +1.59(+1.45%) |
Feb 12, 2018 | 109.04 | 109.95 | 107.58 | 109.44 | 36,013 | +1.82(+1.69%) |
Feb 09, 2018 | 108.42 | 109.84 | 106.03 | 107.62 | 60,683 | -0.40(-0.37%) |
Feb 08, 2018 | 111.43 | 112.28 | 108.02 | 108.02 | 25,325 | -3.47(-3.11%) |
Feb 07, 2018 | 110.69 | 110.86 | 110.01 | 111.48 | 67,563 | +0.23(+0.20%) |
Feb 06, 2018 | 105.17 | 112.05 | 105.17 | 111.26 | 56,525 | +3.95(+3.68%) |
Feb 05, 2018 | 110.46 | 111.88 | 106.99 | 107.31 | 61,003 | -4.46(-3.99%) |
Feb 02, 2018 | 115.29 | 115.29 | 110.97 | 111.77 | 57,728 | -4.09(-3.53%) |
Feb 01, 2018 | 112.96 | 116.09 | 112.96 | 115.86 | 34,756 | +3.75(+3.35%) |
Jan 31, 2018 | 113.36 | 115.29 | 111.94 | 112.11 | 40,520 | -1.31(-1.15%) |
Jan 30, 2018 | 114.84 | 114.84 | 114.44 | 113.42 | 53,328 | -2.33(-2.01%) |
Jan 29, 2018 | 119.78 | 119.78 | 115.35 | 115.75 | 65,648 | -4.04(-3.37%) |
Jan 26, 2018 | 119.90 | 117.91 | 119.78 | 70,086 | +1.59(+1.35%) | |
Jan 25, 2018 | 118.76 | 119.56 | 117.28 | 118.19 | 77,941 | +0.57(+0.48%) |
Jan 24, 2018 | 117.62 | 118.53 | 116.54 | 117.62 | 90,222 | +1.31(+1.12%) |
Jan 23, 2018 | 115.07 | 116.49 | 113.99 | 116.32 | 113,651 | +2.39(+2.10%) |
Jan 22, 2018 | 111.77 | 114.95 | 110.97 | 113.93 | 180,213 | +5.51(+5.09%) |
Jan 19, 2018 | 107.73 | 108.53 | 106.88 | 108.42 | 41,608 | +0.68(+0.63%) |
Jan 18, 2018 | 109.15 | 109.32 | 107.22 | 107.73 | 49,597 | -1.36(-1.25%) |
Jan 17, 2018 | 110.58 | 110.58 | 108.30 | 109.10 | 30,167 | -0.97(-0.88%) |
Jan 16, 2018 | 111.71 | 112.46 | 109.72 | 110.06 | 34,155 | -1.42(-1.28%) |
Jan 12, 2018 | 111.48 | 111.48 | 111.48 | 0 | +1.53(+1.40%) | |
Jan 11, 2018 | 109.15 | 109.78 | 108.13 | 109.95 | 39,636 | +1.59(+1.47%) |
Jan 10, 2018 | 107.22 | 107.73 | 106.59 | 108.36 | 25,346 | +1.48(+1.38%) |
Jan 09, 2018 | 107.33 | 107.50 | 106.42 | 106.88 | 28,950 | +0.34(+0.32%) |
Jan 08, 2018 | 107.39 | 108.47 | 105.97 | 106.54 | 37,131 | -0.23(-0.21%) |
Jan 05, 2018 | 107.90 | 107.90 | 105.12 | 106.77 | 18,967 | -0.68(-0.63%) |
Jan 04, 2018 | 106.77 | 107.45 | 106.03 | 107.45 | 44,472 | +1.48(+1.39%) |
Jan 03, 2018 | 104.55 | 106.20 | 103.28 | 105.97 | 60,866 | +1.36(+1.30%) |
Jan 02, 2018 | 100.34 | 104.61 | 100.34 | 104.61 | 70,513 | +4.78(+4.78%) |
Dec 29, 2017 | 99.83 | 99.83 | 99.83 | 0 | +0.57(+0.57%) | |
Dec 28, 2017 | 98.47 | 99.38 | 97.61 | 99.26 | 59,695 | +1.59(+1.63%) |
Dec 27, 2017 | 98.41 | 100.51 | 97.61 | 97.67 | 84,674 | -0.63(-0.64%) |
Dec 26, 2017 | 99.72 | 100.34 | 97.90 | 98.30 | 109,108 | +2.27(+2.37%) |
Dec 22, 2017 | 91.98 | 96.02 | 91.98 | 96.02 | 87,314 | +3.70(+4.00%) |
Dec 21, 2017 | 91.64 | 93.35 | 91.30 | 92.33 | 85,545 | +0.28(+0.31%) |
Dec 20, 2017 | 93.18 | 93.63 | 91.59 | 92.04 | 68,195 | -0.57(-0.61%) |
Dec 19, 2017 | 94.88 | 95.45 | 92.27 | 92.61 | 69,567 | -2.22(-2.34%) |
Dec 18, 2017 | 94.03 | 95.96 | 94.03 | 94.83 | 79,543 | +0.63(+0.66%) |
Dec 15, 2017 | 94.71 | 95.68 | 93.75 | 94.20 | 63,611 | -0.45(-0.48%) |
Dec 14, 2017 | 93.58 | 95.40 | 93.24 | 94.66 | 42,952 | +0.91(+0.97%) |
Dec 13, 2017 | 93.29 | 93.86 | 92.62 | 93.75 | 52,576 | +0.74(+0.79%) |
Dec 12, 2017 | 92.84 | 94.37 | 92.21 | 93.01 | 63,300 | +0.28(+0.31%) |
Dec 11, 2017 | 89.60 | 92.84 | 89.37 | 92.72 | 87,787 | +3.70(+4.15%) |
Dec 08, 2017 | 89.20 | 89.77 | 88.40 | 89.03 | 62,975 | +0.51(+0.58%) |
Dec 07, 2017 | 87.61 | 89.09 | 87.10 | 88.52 | 96,038 | +0.57(+0.65%) |
Dec 06, 2017 | 89.71 | 89.82 | 87.74 | 87.95 | 62,422 | -2.16(-2.40%) |
Dec 05, 2017 | 90.62 | 91.76 | 89.93 | 90.11 | 52,992 | -0.91(-1.00%) |
Dec 04, 2017 | 92.72 | 93.12 | 90.73 | 91.02 | 57,825 | -0.97(-1.05%) |