Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.84 | 101.84 | 101.84 | 0 | +2.88(+2.91%) | |
Mar 28, 2018 | 104.32 | 104.32 | 98.91 | 98.97 | 1,542,598 | -4.88(-4.70%) |
Mar 27, 2018 | 105.63 | 106.87 | 103.32 | 103.85 | 581,947 | -0.89(-0.85%) |
Mar 26, 2018 | 104.57 | 105.43 | 102.51 | 104.74 | 449,617 | +1.52(+1.47%) |
Mar 23, 2018 | 104.27 | 106.11 | 103.18 | 103.22 | 660,507 | -0.65(-0.63%) |
Mar 22, 2018 | 106.22 | 107.32 | 103.40 | 103.87 | 724,074 | -3.89(-3.61%) |
Mar 21, 2018 | 105.31 | 108.55 | 105.31 | 107.76 | 523,578 | +2.50(+2.38%) |
Mar 20, 2018 | 105.46 | 106.82 | 105.05 | 105.26 | 585,545 | +0.41(+0.39%) |
Mar 19, 2018 | 105.73 | 105.89 | 103.84 | 104.85 | 575,730 | -1.32(-1.24%) |
Mar 16, 2018 | 105.89 | 106.69 | 104.81 | 106.17 | 653,303 | +0.32(+0.30%) |
Mar 15, 2018 | 106.82 | 106.93 | 105.60 | 105.85 | 519,028 | -0.76(-0.71%) |
Mar 14, 2018 | 108.73 | 108.96 | 106.06 | 106.61 | 539,877 | -1.64(-1.52%) |
Mar 13, 2018 | 108.95 | 109.90 | 107.80 | 108.25 | 369,355 | +0.05(+0.05%) |
Mar 12, 2018 | 110.06 | 111.14 | 107.81 | 108.19 | 747,690 | -1.71(-1.56%) |
Mar 09, 2018 | 107.90 | 110.21 | 107.26 | 109.91 | 1,055,510 | +3.28(+3.08%) |
Mar 08, 2018 | 107.95 | 108.55 | 105.47 | 106.63 | 779,100 | -1.34(-1.24%) |
Mar 07, 2018 | 108.44 | 105.23 | 107.97 | 931,801 | +0.61(+0.57%) | |
Mar 06, 2018 | 105.12 | 107.53 | 105.12 | 107.35 | 1,374,815 | +2.88(+2.75%) |
Mar 05, 2018 | 99.28 | 104.61 | 99.22 | 104.47 | 1,687,591 | +4.37(+4.37%) |
Mar 02, 2018 | 97.16 | 100.42 | 96.43 | 100.10 | 689,898 | +2.08(+2.12%) |
Mar 01, 2018 | 99.10 | 100.97 | 97.14 | 98.02 | 797,581 | -1.17(-1.18%) |
Feb 28, 2018 | 101.83 | 102.39 | 99.18 | 99.20 | 725,730 | -2.59(-2.55%) |
Feb 27, 2018 | 102.62 | 102.73 | 101.45 | 101.79 | 609,588 | -1.01(-0.98%) |
Feb 26, 2018 | 102.23 | 103.02 | 101.15 | 102.80 | 549,609 | +1.11(+1.09%) |
Feb 23, 2018 | 102.04 | 102.27 | 100.82 | 101.69 | 674,345 | +0.14(+0.13%) |
Feb 22, 2018 | 100.01 | 102.34 | 99.19 | 101.55 | 882,647 | +2.33(+2.35%) |
Feb 21, 2018 | 97.84 | 101.39 | 97.73 | 99.22 | 1,450,414 | +1.40(+1.43%) |
Feb 20, 2018 | 95.39 | 98.68 | 90.86 | 97.82 | 1,393,115 | +0.18(+0.19%) |
Feb 16, 2018 | 97.64 | 97.64 | 97.64 | 0 | -2.27(-2.27%) | |
Feb 15, 2018 | 101.78 | 101.96 | 99.02 | 99.91 | 985,962 | -0.76(-0.75%) |
Feb 14, 2018 | 97.51 | 101.16 | 97.51 | 100.67 | 815,639 | +2.28(+2.31%) |
Feb 13, 2018 | 96.81 | 99.18 | 95.56 | 98.39 | 769,380 | +1.23(+1.27%) |
Feb 12, 2018 | 94.99 | 97.49 | 94.82 | 97.15 | 709,148 | +3.26(+3.48%) |
Feb 09, 2018 | 94.94 | 94.94 | 89.92 | 93.89 | 1,019,183 | +0.52(+0.56%) |
Feb 08, 2018 | 98.04 | 98.41 | 93.21 | 93.37 | 1,317,664 | -4.42(-4.52%) |
Feb 07, 2018 | 98.38 | 99.46 | 97.17 | 97.78 | 862,335 | -1.18(-1.19%) |
Feb 06, 2018 | 92.29 | 99.26 | 92.06 | 98.96 | 1,480,570 | +3.35(+3.50%) |
Feb 05, 2018 | 96.43 | 98.52 | 93.41 | 95.62 | 828,838 | -1.70(-1.75%) |
Feb 02, 2018 | 101.03 | 101.14 | 96.44 | 97.32 | 1,039,720 | -4.19(-4.13%) |
Feb 01, 2018 | 102.95 | 103.63 | 101.20 | 101.51 | 898,812 | -1.47(-1.43%) |
Jan 31, 2018 | 102.54 | 104.29 | 101.93 | 102.98 | 717,286 | +1.39(+1.37%) |
Jan 30, 2018 | 102.26 | 102.42 | 100.45 | 101.59 | 843,766 | -1.45(-1.41%) |
Jan 29, 2018 | 104.58 | 104.58 | 102.09 | 103.04 | 647,431 | -1.36(-1.31%) |
Jan 26, 2018 | 104.03 | 105.35 | 103.13 | 104.41 | 612,521 | +0.83(+0.80%) |
Jan 25, 2018 | 102.39 | 104.47 | 102.39 | 103.57 | 646,495 | +1.93(+1.90%) |
Jan 24, 2018 | 102.21 | 103.34 | 100.62 | 101.64 | 872,921 | +0.02(+0.02%) |
Jan 23, 2018 | 101.31 | 101.74 | 100.79 | 101.62 | 706,843 | +1.15(+1.15%) |
Jan 22, 2018 | 100.36 | 100.68 | 99.96 | 100.47 | 636,256 | -0.25(-0.24%) |
Jan 19, 2018 | 99.48 | 100.82 | 99.14 | 100.72 | 843,926 | +1.94(+1.96%) |
Jan 18, 2018 | 99.23 | 99.34 | 97.41 | 98.78 | 1,363,888 | -0.70(-0.70%) |
Jan 17, 2018 | 101.80 | 102.30 | 99.18 | 99.48 | 1,453,025 | -1.49(-1.48%) |
Jan 16, 2018 | 103.81 | 103.81 | 99.78 | 100.97 | 871,379 | -3.24(-3.11%) |
Jan 12, 2018 | 104.20 | 104.20 | 104.20 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 101.79 | 103.63 | 101.46 | 103.57 | 580,061 | +2.55(+2.53%) |
Jan 10, 2018 | 101.96 | 100.65 | 101.02 | 480,714 | -0.94(-0.92%) | |
Jan 09, 2018 | 102.30 | 103.72 | 101.67 | 101.96 | 802,541 | -0.14(-0.13%) |
Jan 08, 2018 | 101.59 | 102.17 | 100.70 | 102.10 | 793,549 | +0.78(+0.77%) |
Jan 05, 2018 | 100.32 | 101.50 | 99.88 | 101.32 | 589,928 | +1.55(+1.55%) |
Jan 04, 2018 | 99.31 | 99.79 | 98.73 | 99.78 | 1,118,182 | +0.89(+0.90%) |
Jan 03, 2018 | 98.76 | 99.24 | 98.07 | 98.89 | 959,778 | -0.88(-0.88%) |