Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.88 | 93.62 | 88.87 | 88.91 | 1,865,399 | -3.93(-4.23%) |
Feb 27, 2018 | 93.61 | 94.48 | 92.66 | 92.84 | 1,612,434 | -0.37(-0.39%) |
Feb 26, 2018 | 93.09 | 93.51 | 92.31 | 93.21 | 1,636,782 | +0.01(+0.01%) |
Feb 23, 2018 | 91.82 | 93.34 | 91.48 | 93.20 | 1,450,353 | +2.05(+2.25%) |
Feb 22, 2018 | 91.10 | 91.15 | 1,146,805 | -0.10(-0.11%) | ||
Feb 21, 2018 | 92.75 | 93.69 | 91.24 | 91.24 | 1,420,157 | -1.61(-1.73%) |
Feb 20, 2018 | 95.03 | 92.24 | 92.85 | 1,781,561 | -1.94(-2.05%) | |
Feb 16, 2018 | 94.79 | 94.79 | 94.79 | 0 | -2.88(-2.95%) | |
Feb 15, 2018 | 97.61 | 97.61 | 96.72 | 97.67 | 1,651,130 | +0.45(+0.47%) |
Feb 14, 2018 | 96.00 | 98.08 | 95.66 | 97.22 | 1,204,466 | +0.83(+0.86%) |
Feb 13, 2018 | 95.84 | 96.61 | 95.36 | 96.39 | 1,190,323 | +0.14(+0.14%) |
Feb 12, 2018 | 98.39 | 95.71 | 96.25 | 1,311,705 | +0.32(+0.33%) | |
Feb 09, 2018 | 96.56 | 97.34 | 93.21 | 95.94 | 1,767,234 | +0.40(+0.42%) |
Feb 08, 2018 | 99.11 | 99.77 | 95.49 | 95.53 | 1,987,911 | -3.67(-3.70%) |
Feb 07, 2018 | 101.42 | 102.64 | 99.09 | 99.20 | 2,212,410 | -2.53(-2.49%) |
Feb 06, 2018 | 96.10 | 101.88 | 95.88 | 101.73 | 2,628,563 | +3.34(+3.40%) |
Feb 05, 2018 | 100.56 | 102.20 | 96.51 | 98.39 | 1,859,355 | -3.68(-3.60%) |
Feb 02, 2018 | 104.17 | 105.08 | 101.44 | 102.07 | 2,075,620 | -3.23(-3.07%) |
Feb 01, 2018 | 106.58 | 106.58 | 103.40 | 105.30 | 2,147,517 | -1.33(-1.25%) |
Jan 31, 2018 | 107.17 | 107.17 | 103.85 | 106.63 | 3,569,977 | -0.70(-0.65%) |
Jan 30, 2018 | 108.24 | 108.42 | 106.73 | 107.33 | 1,589,279 | -1.86(-1.71%) |
Jan 29, 2018 | 112.19 | 112.47 | 108.41 | 109.20 | 2,000,971 | -3.30(-2.94%) |
Jan 26, 2018 | 113.72 | 113.82 | 112.19 | 112.50 | 1,328,573 | -1.00(-0.88%) |
Jan 25, 2018 | 115.42 | 115.44 | 113.16 | 113.50 | 1,808,331 | -1.43(-1.24%) |
Jan 24, 2018 | 117.57 | 117.57 | 114.07 | 114.92 | 1,334,293 | -2.02(-1.73%) |
Jan 23, 2018 | 117.51 | 117.70 | 116.41 | 116.95 | 933,106 | -0.62(-0.53%) |
Jan 22, 2018 | 116.85 | 117.87 | 115.35 | 117.57 | 1,131,740 | +0.89(+0.76%) |
Jan 19, 2018 | 116.64 | 117.00 | 115.54 | 116.68 | 1,504,854 | +0.14(+0.12%) |
Jan 18, 2018 | 118.84 | 118.84 | 116.11 | 116.54 | 1,223,058 | -2.88(-2.41%) |
Jan 17, 2018 | 117.95 | 119.99 | 117.53 | 119.42 | 1,824,581 | +1.95(+1.66%) |
Jan 16, 2018 | 117.59 | 118.26 | 116.96 | 117.47 | 1,513,480 | +0.02(+0.02%) |
Jan 12, 2018 | 117.45 | 117.45 | 117.45 | 0 | +1.68(+1.45%) | |
Jan 11, 2018 | 115.35 | 116.49 | 114.88 | 115.77 | 1,108,507 | +0.94(+0.82%) |
Jan 10, 2018 | 114.09 | 115.48 | 113.91 | 114.84 | 950,608 | +0.43(+0.38%) |
Jan 09, 2018 | 114.49 | 115.03 | 114.18 | 114.40 | 1,056,611 | +0.05(+0.04%) |
Jan 08, 2018 | 114.73 | 115.23 | 114.00 | 114.35 | 1,421,162 | -0.29(-0.25%) |
Jan 05, 2018 | 114.51 | 115.06 | 113.53 | 114.64 | 911,196 | +0.27(+0.23%) |
Jan 04, 2018 | 115.21 | 115.26 | 113.71 | 114.37 | 1,573,088 | -0.44(-0.39%) |
Jan 03, 2018 | 113.77 | 115.36 | 113.67 | 114.82 | 1,756,461 | +1.67(+1.47%) |
Jan 02, 2018 | 113.30 | 114.23 | 112.38 | 113.15 | 1,472,598 | +0.42(+0.38%) |
Dec 29, 2017 | 112.73 | 112.73 | 112.73 | 0 | -1.00(-0.88%) | |
Dec 28, 2017 | 113.58 | 113.88 | 111.90 | 113.73 | 1,306,264 | +0.36(+0.31%) |
Dec 27, 2017 | 112.66 | 114.19 | 112.14 | 113.38 | 1,435,991 | +0.69(+0.61%) |
Dec 26, 2017 | 110.67 | 112.84 | 110.51 | 112.69 | 779,274 | +2.09(+1.89%) |
Dec 22, 2017 | 109.73 | 111.24 | 109.50 | 110.60 | 770,678 | +1.14(+1.05%) |
Dec 21, 2017 | 109.59 | 110.03 | 108.85 | 109.45 | 1,303,599 | +0.09(+0.08%) |
Dec 20, 2017 | 109.41 | 109.93 | 107.18 | 109.36 | 1,599,429 | +0.54(+0.50%) |
Dec 19, 2017 | 110.34 | 110.64 | 108.43 | 108.82 | 1,564,443 | -1.55(-1.40%) |
Dec 18, 2017 | 109.98 | 110.89 | 109.43 | 110.37 | 2,112,649 | +0.39(+0.36%) |
Dec 15, 2017 | 108.23 | 109.98 | 107.79 | 109.98 | 2,531,577 | +2.55(+2.38%) |
Dec 14, 2017 | 107.56 | 107.80 | 105.75 | 107.42 | 2,068,297 | +0.06(+0.05%) |
Dec 13, 2017 | 108.98 | 109.72 | 107.30 | 107.36 | 1,892,976 | -1.48(-1.36%) |
Dec 12, 2017 | 108.84 | 110.17 | 108.71 | 108.84 | 1,027,756 | -0.55(-0.50%) |
Dec 11, 2017 | 109.66 | 110.55 | 109.13 | 109.39 | 1,191,549 | -0.08(-0.07%) |
Dec 08, 2017 | 109.47 | 109.99 | 106.84 | 109.47 | 1,738,541 | +2.09(+1.95%) |
Dec 07, 2017 | 105.98 | 107.89 | 105.78 | 107.38 | 1,134,648 | +1.16(+1.09%) |
Dec 06, 2017 | 105.79 | 107.65 | 105.49 | 106.22 | 1,601,275 | +0.16(+0.15%) |
Dec 05, 2017 | 105.71 | 108.93 | 105.49 | 106.06 | 2,496,004 | +0.60(+0.57%) |
Dec 04, 2017 | 103.24 | 107.38 | 103.06 | 105.46 | 2,087,110 | +2.50(+2.43%) |