Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 94.90 | 94.90 | 94.90 | 0 | +0.99(+1.05%) | |
Mar 28, 2018 | 93.53 | 95.28 | 93.53 | 93.91 | 1,983,335 | +0.28(+0.30%) |
Mar 27, 2018 | 95.68 | 95.68 | 93.06 | 93.63 | 1,522,358 | -1.58(-1.66%) |
Mar 26, 2018 | 95.13 | 95.96 | 93.65 | 95.21 | 2,648,546 | +3.26(+3.55%) |
Mar 23, 2018 | 93.70 | 94.25 | 91.81 | 91.95 | 2,707,652 | -1.59(-1.70%) |
Mar 22, 2018 | 93.40 | 94.84 | 92.61 | 93.54 | 4,472,615 | -1.18(-1.25%) |
Mar 21, 2018 | 94.46 | 95.91 | 94.05 | 94.72 | 3,464,073 | -0.22(-0.23%) |
Mar 20, 2018 | 94.49 | 95.01 | 93.35 | 94.94 | 2,836,374 | +0.37(+0.39%) |
Mar 19, 2018 | 95.31 | 95.74 | 94.00 | 94.57 | 3,122,838 | -1.18(-1.23%) |
Mar 16, 2018 | 94.39 | 95.92 | 93.77 | 95.75 | 4,172,418 | +1.59(+1.69%) |
Mar 15, 2018 | 94.08 | 95.43 | 93.45 | 94.16 | 2,781,410 | +1.35(+1.45%) |
Mar 14, 2018 | 94.40 | 94.59 | 92.17 | 92.81 | 3,243,976 | -1.61(-1.71%) |
Mar 13, 2018 | 94.48 | 96.24 | 94.21 | 94.42 | 4,922,608 | +0.13(+0.14%) |
Mar 12, 2018 | 93.06 | 94.95 | 92.69 | 94.29 | 5,354,959 | +1.59(+1.72%) |
Mar 09, 2018 | 91.89 | 92.71 | 91.08 | 92.70 | 4,464,309 | +1.38(+1.51%) |
Mar 08, 2018 | 91.00 | 93.78 | 90.72 | 91.32 | 11,466,879 | +2.07(+2.32%) |
Mar 07, 2018 | 86.85 | 89.25 | 22,010,940 | -15.11(-14.48%) | ||
Mar 06, 2018 | 104.73 | 101.17 | 104.36 | 4,481,257 | +1.72(+1.68%) | |
Mar 05, 2018 | 103.48 | 103.85 | 100.24 | 102.64 | 3,121,460 | -1.77(-1.70%) |
Mar 02, 2018 | 103.38 | 105.59 | 102.12 | 104.41 | 2,334,426 | +0.32(+0.31%) |
Mar 01, 2018 | 102.94 | 105.40 | 102.07 | 104.09 | 2,790,795 | +1.45(+1.41%) |
Feb 28, 2018 | 104.57 | 105.11 | 102.61 | 102.64 | 3,570,812 | -1.29(-1.24%) |
Feb 27, 2018 | 106.32 | 107.41 | 103.09 | 103.93 | 2,959,235 | -2.29(-2.16%) |
Feb 26, 2018 | 107.50 | 108.83 | 106.01 | 106.22 | 2,825,535 | -0.39(-0.37%) |
Feb 23, 2018 | 107.67 | 107.70 | 104.46 | 106.61 | 2,557,745 | -0.39(-0.36%) |
Feb 22, 2018 | 106.50 | 107.84 | 106.11 | 107.00 | 1,656,981 | +1.31(+1.24%) |
Feb 21, 2018 | 106.81 | 108.26 | 105.57 | 105.69 | 1,532,838 | -1.12(-1.05%) |
Feb 20, 2018 | 105.71 | 108.22 | 104.66 | 106.81 | 2,430,693 | -1.15(-1.07%) |
Feb 16, 2018 | 107.96 | 107.96 | 107.96 | 0 | -0.61(-0.56%) | |
Feb 15, 2018 | 106.02 | 108.58 | 105.27 | 108.57 | 1,975,306 | +2.70(+2.55%) |
Feb 14, 2018 | 107.77 | 104.84 | 105.87 | 2,641,963 | +1.03(+0.98%) | |
Feb 13, 2018 | 103.73 | 106.82 | 103.72 | 104.84 | 2,467,977 | +0.10(+0.10%) |
Feb 12, 2018 | 108.17 | 108.69 | 103.68 | 104.74 | 5,204,130 | -2.88(-2.68%) |
Feb 09, 2018 | 102.33 | 108.91 | 101.54 | 107.62 | 4,168,825 | +6.04(+5.95%) |
Feb 08, 2018 | 105.74 | 106.35 | 101.54 | 101.58 | 2,998,502 | -4.50(-4.24%) |
Feb 07, 2018 | 107.07 | 108.02 | 106.06 | 106.08 | 2,124,663 | -1.77(-1.64%) |
Feb 06, 2018 | 103.03 | 108.48 | 101.07 | 107.85 | 2,784,991 | +0.71(+0.66%) |
Feb 05, 2018 | 108.39 | 110.44 | 106.23 | 107.14 | 2,000,727 | -1.69(-1.55%) |
Feb 02, 2018 | 112.53 | 112.89 | 108.67 | 108.83 | 2,159,934 | -5.04(-4.43%) |
Feb 01, 2018 | 113.60 | 114.89 | 111.74 | 113.87 | 1,436,476 | -1.13(-0.98%) |
Jan 31, 2018 | 114.77 | 116.65 | 113.74 | 115.00 | 1,802,780 | +0.40(+0.35%) |
Jan 30, 2018 | 115.99 | 116.46 | 114.34 | 114.60 | 1,921,055 | -1.75(-1.50%) |
Jan 29, 2018 | 115.03 | 116.58 | 114.54 | 116.35 | 1,806,100 | +0.92(+0.80%) |
Jan 26, 2018 | 115.00 | 115.50 | 113.83 | 115.43 | 1,632,284 | +0.36(+0.31%) |
Jan 25, 2018 | 114.68 | 115.52 | 113.06 | 115.07 | 1,562,625 | +0.73(+0.64%) |
Jan 24, 2018 | 114.41 | 115.48 | 112.72 | 114.34 | 1,709,120 | -0.36(-0.31%) |
Jan 23, 2018 | 115.10 | 116.28 | 113.86 | 114.70 | 2,060,136 | -0.32(-0.28%) |
Jan 22, 2018 | 114.28 | 115.04 | 113.43 | 115.02 | 1,784,495 | +0.29(+0.25%) |
Jan 19, 2018 | 113.10 | 115.00 | 112.34 | 114.73 | 1,908,248 | +1.83(+1.62%) |
Jan 18, 2018 | 113.07 | 113.33 | 111.57 | 112.90 | 1,566,448 | +0.10(+0.09%) |
Jan 17, 2018 | 114.49 | 114.79 | 112.57 | 112.80 | 2,230,787 | -0.08(-0.07%) |
Jan 16, 2018 | 115.49 | 115.89 | 112.55 | 112.88 | 2,022,578 | -1.96(-1.71%) |
Jan 12, 2018 | 114.84 | 114.84 | 114.84 | 0 | +3.49(+3.13%) | |
Jan 11, 2018 | 109.66 | 111.69 | 109.18 | 111.35 | 2,063,706 | +1.72(+1.57%) |
Jan 10, 2018 | 109.63 | 1,048,811 | -0.06(-0.05%) | |||
Jan 09, 2018 | 109.50 | 109.81 | 108.66 | 109.69 | 1,584,396 | +0.59(+0.54%) |
Jan 08, 2018 | 110.76 | 111.63 | 109.05 | 109.10 | 1,801,661 | -2.04(-1.84%) |
Jan 05, 2018 | 109.59 | 111.23 | 109.29 | 111.14 | 2,055,498 | +2.28(+2.09%) |
Jan 04, 2018 | 108.10 | 109.76 | 106.50 | 108.86 | 1,825,534 | +0.84(+0.78%) |
Jan 03, 2018 | 109.06 | 109.48 | 107.58 | 108.02 | 1,519,844 | -0.67(-0.62%) |