Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 103.80 | 103.80 | 103.80 | 0 | +0.04(+0.04%) | |
Mar 28, 2018 | 103.79 | 103.83 | 103.75 | 103.76 | 487,804 | -0.03(-0.03%) |
Mar 27, 2018 | 103.73 | 103.80 | 103.66 | 103.79 | 305,875 | +0.05(+0.05%) |
Mar 26, 2018 | 103.69 | 103.74 | 103.67 | 103.74 | 390,630 | +0.04(+0.04%) |
Mar 23, 2018 | 103.70 | 103.73 | 103.66 | 103.70 | 260,502 | -0.02(-0.02%) |
Mar 22, 2018 | 103.70 | 103.76 | 103.66 | 103.72 | 418,060 | +0.02(+0.02%) |
Mar 21, 2018 | 103.63 | 103.72 | 103.58 | 103.70 | 562,127 | +0.08(+0.08%) |
Mar 20, 2018 | 103.61 | 103.65 | 103.59 | 103.62 | 489,810 | -0.07(-0.07%) |
Mar 19, 2018 | 103.65 | 103.71 | 103.61 | 103.69 | 2,260,102 | +0.03(+0.03%) |
Mar 16, 2018 | 103.70 | 103.70 | 103.66 | 103.66 | 498,402 | -0.04(-0.04%) |
Mar 15, 2018 | 103.70 | 103.73 | 103.68 | 103.70 | 652,977 | +0.00(+0.00%) |
Mar 14, 2018 | 103.69 | 103.73 | 103.67 | 103.70 | 341,508 | +0.01(+0.01%) |
Mar 13, 2018 | 103.71 | 103.75 | 103.69 | 103.69 | 220,217 | -0.01(-0.01%) |
Mar 12, 2018 | 103.70 | 103.73 | 103.70 | 103.70 | 203,768 | -0.01(-0.01%) |
Mar 09, 2018 | 103.72 | 103.74 | 103.65 | 103.71 | 388,028 | -0.02(-0.02%) |
Mar 08, 2018 | 103.73 | 103.78 | 103.73 | 103.73 | 393,209 | -0.01(-0.01%) |
Mar 07, 2018 | 103.73 | 103.77 | 103.72 | 103.74 | 234,649 | +0.01(+0.01%) |
Mar 06, 2018 | 103.79 | 103.80 | 103.73 | 103.73 | 427,204 | -0.04(-0.04%) |
Mar 05, 2018 | 103.80 | 103.80 | 103.75 | 103.77 | 246,353 | +0.03(+0.03%) |
Mar 02, 2018 | 103.73 | 103.75 | 103.70 | 103.74 | 420,129 | -0.03(-0.02%) |
Mar 01, 2018 | 103.71 | 103.80 | 103.70 | 103.77 | 375,623 | -0.09(-0.09%) |
Feb 28, 2018 | 103.91 | 103.91 | 103.86 | 103.86 | 256,195 | -0.03(-0.03%) |
Feb 27, 2018 | 103.96 | 103.97 | 103.85 | 103.89 | 343,129 | -0.08(-0.08%) |
Feb 26, 2018 | 103.99 | 103.99 | 103.94 | 103.97 | 285,352 | +0.03(+0.03%) |
Feb 23, 2018 | 103.91 | 103.95 | 103.84 | 103.94 | 268,514 | +0.04(+0.04%) |
Feb 22, 2018 | 103.88 | 103.92 | 103.86 | 103.90 | 248,833 | +0.03(+0.03%) |
Feb 21, 2018 | 103.88 | 103.92 | 103.83 | 103.87 | 508,809 | -0.05(-0.05%) |
Feb 20, 2018 | 103.90 | 103.92 | 103.87 | 103.92 | 310,324 | -0.03(-0.03%) |
Feb 16, 2018 | 103.95 | 103.95 | 103.95 | 0 | -0.01(-0.01%) | |
Feb 15, 2018 | 103.93 | 103.98 | 103.93 | 103.96 | 292,196 | +0.01(+0.01%) |
Feb 14, 2018 | 103.95 | 103.96 | 103.89 | 103.95 | 532,410 | -0.11(-0.11%) |
Feb 13, 2018 | 104.07 | 104.08 | 104.02 | 104.06 | 437,141 | -0.05(-0.05%) |
Feb 12, 2018 | 104.29 | 104.29 | 104.09 | 104.11 | 374,850 | +0.01(+0.01%) |
Feb 09, 2018 | 104.05 | 104.19 | 104.05 | 104.10 | 527,683 | -0.01(-0.01%) |
Feb 08, 2018 | 104.12 | 104.16 | 104.07 | 104.11 | 400,065 | -0.03(-0.03%) |
Feb 07, 2018 | 104.19 | 104.19 | 104.11 | 104.14 | 320,661 | -0.01(-0.01%) |
Feb 06, 2018 | 104.24 | 104.26 | 104.14 | 104.15 | 738,621 | -0.07(-0.07%) |
Feb 05, 2018 | 104.13 | 104.31 | 104.13 | 104.22 | 676,548 | +0.10(+0.10%) |
Feb 02, 2018 | 104.11 | 104.17 | 104.06 | 104.12 | 448,860 | +0.00(+0.00%) |
Feb 01, 2018 | 104.18 | 104.21 | 104.10 | 104.12 | 484,163 | -0.18(-0.17%) |
Jan 31, 2018 | 104.32 | 104.39 | 104.26 | 104.30 | 335,616 | +0.01(+0.01%) |
Jan 30, 2018 | 104.33 | 104.36 | 104.29 | 104.29 | 517,838 | -0.02(-0.02%) |
Jan 29, 2018 | 104.31 | 104.33 | 104.28 | 104.31 | 499,812 | -0.03(-0.03%) |
Jan 26, 2018 | 104.35 | 104.38 | 104.30 | 104.34 | 621,377 | -0.03(-0.03%) |
Jan 25, 2018 | 104.34 | 104.39 | 104.32 | 104.37 | 425,752 | +0.02(+0.02%) |
Jan 24, 2018 | 104.40 | 104.41 | 104.34 | 104.35 | 1,931,727 | -0.01(-0.01%) |
Jan 23, 2018 | 104.35 | 104.40 | 104.33 | 104.36 | 829,568 | +0.03(+0.03%) |
Jan 22, 2018 | 104.35 | 104.37 | 104.32 | 104.33 | 891,972 | +0.01(+0.01%) |
Jan 19, 2018 | 104.39 | 104.39 | 104.32 | 104.32 | 653,502 | -0.05(-0.05%) |
Jan 18, 2018 | 104.32 | 104.38 | 104.32 | 104.37 | 562,414 | +0.01(+0.01%) |
Jan 17, 2018 | 104.40 | 104.41 | 104.34 | 104.36 | 1,335,287 | -0.04(-0.04%) |
Jan 16, 2018 | 104.44 | 104.49 | 104.40 | 104.40 | 495,035 | -0.05(-0.05%) |
Jan 12, 2018 | 104.45 | 104.45 | 104.45 | 0 | -0.02(-0.02%) | |
Jan 11, 2018 | 104.52 | 104.54 | 104.47 | 104.47 | 412,428 | -0.02(-0.02%) |
Jan 10, 2018 | 104.45 | 104.49 | 1,072,353 | +0.00(+0.00%) | ||
Jan 09, 2018 | 104.53 | 104.55 | 104.49 | 104.49 | 922,911 | -0.02(-0.02%) |
Jan 08, 2018 | 104.47 | 104.55 | 104.45 | 104.51 | 697,159 | +0.05(+0.05%) |
Jan 05, 2018 | 104.50 | 104.50 | 104.43 | 104.46 | 609,956 | -0.04(-0.04%) |
Jan 04, 2018 | 104.46 | 104.52 | 104.43 | 104.50 | 626,968 | +0.01(+0.01%) |
Jan 03, 2018 | 104.50 | 104.54 | 104.47 | 104.49 | 845,741 | +0.02(+0.02%) |