Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 106.28 | 106.28 | 106.28 | 197 | -0.47(-0.44%) | |
Feb 27, 2018 | 106.75 | 106.75 | 106.75 | 106.75 | 566 | -1.25(-1.16%) |
Feb 26, 2018 | 107.78 | 108.00 | 107.75 | 108.00 | 469 | +0.80(+0.75%) |
Feb 23, 2018 | 108.50 | 108.50 | 107.20 | 107.20 | 703 | +0.70(+0.66%) |
Feb 21, 2018 | 106.50 | 106.50 | 106.50 | 106 | +0.46(+0.43%) | |
Feb 20, 2018 | 108.00 | 108.00 | 106.04 | 106.04 | 1,312 | -3.51(-3.20%) |
Feb 16, 2018 | 109.55 | 109.55 | 109.55 | 0 | +0.05(+0.05%) | |
Feb 15, 2018 | 108.50 | 109.50 | 108.50 | 109.50 | 1,213 | +2.71(+2.54%) |
Feb 14, 2018 | 106.79 | 106.79 | 106.79 | 106.79 | 330 | -1.21(-1.12%) |
Feb 13, 2018 | 107.00 | 108.00 | 107.00 | 108.00 | 694 | +0.50(+0.47%) |
Feb 12, 2018 | 107.50 | 107.50 | 107.50 | 107.50 | 530 | +1.25(+1.18%) |
Feb 09, 2018 | 105.00 | 106.25 | 105.00 | 106.25 | 10,748 | -0.35(-0.33%) |
Feb 08, 2018 | 106.97 | 106.97 | 106.29 | 106.60 | 1,547 | -2.69(-2.46%) |
Feb 07, 2018 | 109.38 | 109.38 | 108.25 | 109.29 | 1,260 | -1.57(-1.42%) |
Feb 06, 2018 | 108.50 | 110.86 | 108.50 | 110.86 | 1,609 | +1.60(+1.46%) |
Feb 05, 2018 | 109.75 | 109.75 | 109.26 | 109.26 | 1,539 | -2.74(-2.45%) |
Feb 02, 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 552 | -2.38(-2.08%) |
Feb 01, 2018 | 114.38 | 114.38 | 114.38 | 114.38 | 548 | -0.62(-0.54%) |
Jan 31, 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 231 | +0.25(+0.22%) |
Jan 30, 2018 | 114.79 | 114.91 | 114.00 | 114.75 | 13,886 | -0.50(-0.43%) |
Jan 29, 2018 | 116.21 | 116.21 | 115.25 | 115.25 | 680 | -1.25(-1.07%) |
Jan 26, 2018 | 116.50 | 116.50 | 116.50 | 116.50 | 259 | -1.50(-1.27%) |
Jan 24, 2018 | 118.00 | 118.00 | 118.00 | 151 | -0.00(-0.00%) | |
Jan 22, 2018 | 118.00 | 118.00 | 118.00 | 74 | +2.75(+2.39%) | |
Jan 19, 2018 | 115.25 | 115.25 | 115.25 | 115.25 | 620 | +1.53(+1.35%) |
Jan 18, 2018 | 113.50 | 113.72 | 113.50 | 113.72 | 521 | +0.69(+0.61%) |
Jan 17, 2018 | 112.44 | 113.03 | 112.19 | 113.03 | 585 | +0.29(+0.25%) |
Jan 16, 2018 | 112.25 | 112.98 | 112.25 | 112.74 | 1,822 | +3.00(+2.73%) |
Jan 12, 2018 | 109.74 | 109.74 | 109.74 | 0 | +3.20(+3.01%) | |
Jan 11, 2018 | 106.01 | 106.88 | 106.01 | 106.54 | 7,659 | -1.71(-1.58%) |
Jan 09, 2018 | 108.25 | 108.25 | 108.25 | 115 | +1.25(+1.17%) | |
Jan 08, 2018 | 107.25 | 107.34 | 107.00 | 107.00 | 624 | +1.00(+0.94%) |
Jan 05, 2018 | 106.62 | 106.62 | 106.00 | 106.00 | 545 | -0.12(-0.12%) |
Jan 04, 2018 | 105.75 | 106.12 | 105.75 | 106.12 | 871 | +1.53(+1.46%) |
Jan 03, 2018 | 104.60 | 104.60 | 104.00 | 104.60 | 45,700 | +1.10(+1.06%) |
Jan 02, 2018 | 103.50 | 103.50 | 103.50 | 103.50 | 206 | +0.10(+0.10%) |
Dec 28, 2017 | 103.40 | 103.40 | 103.40 | 0 | -0.03(-0.03%) | |
Dec 27, 2017 | 104.25 | 104.25 | 103.00 | 103.43 | 2,572 | -1.25(-1.19%) |
Dec 26, 2017 | 102.75 | 104.98 | 102.75 | 104.68 | 575 | +0.68(+0.65%) |
Dec 22, 2017 | 102.50 | 104.00 | 102.50 | 104.00 | 2,413 | +0.50(+0.48%) |
Dec 21, 2017 | 103.70 | 104.10 | 103.50 | 103.50 | 920 | +0.50(+0.49%) |
Dec 20, 2017 | 102.79 | 103.00 | 102.79 | 103.00 | 595 | -0.50(-0.48%) |
Dec 19, 2017 | 102.75 | 103.50 | 102.75 | 103.50 | 2,420 | +1.36(+1.33%) |
Dec 18, 2017 | 102.75 | 103.44 | 102.14 | 102.14 | 11,110 | +1.17(+1.15%) |
Dec 15, 2017 | 100.97 | 100.97 | 100.97 | 100.97 | 233 | +0.22(+0.22%) |
Dec 14, 2017 | 101.50 | 101.60 | 100.75 | 100.75 | 1,118 | -0.38(-0.37%) |
Dec 13, 2017 | 101.12 | 101.38 | 101.12 | 101.12 | 1,243 | +0.52(+0.52%) |
Dec 12, 2017 | 101.25 | 101.25 | 100.00 | 100.61 | 327 | +0.56(+0.56%) |
Dec 11, 2017 | 100.32 | 100.32 | 100.32 | 100.04 | 395 | +0.15(+0.15%) |
Dec 08, 2017 | 101.00 | 101.00 | 99.89 | 99.89 | 532 | -0.37(-0.37%) |
Dec 07, 2017 | 100.25 | 100.26 | 100.25 | 100.26 | 1,519 | +0.51(+0.51%) |
Dec 06, 2017 | 99.75 | 99.75 | 99.75 | 99.75 | 660 | -1.12(-1.12%) |
Dec 05, 2017 | 101.39 | 101.50 | 100.88 | 100.88 | 1,749 | +0.34(+0.34%) |
Dec 04, 2017 | 99.65 | 100.54 | 100.54 | 464 | +0.89(+0.89%) |