Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 98.11 | 98.11 | 98.11 | 0 | -0.51(-0.52%) | |
Mar 28, 2018 | 100.09 | 100.09 | 97.59 | 98.62 | 1,203,437 | -1.44(-1.44%) |
Mar 27, 2018 | 102.19 | 102.19 | 99.46 | 100.06 | 1,037,082 | -1.60(-1.57%) |
Mar 26, 2018 | 101.05 | 101.80 | 99.04 | 101.66 | 796,959 | +1.94(+1.95%) |
Mar 23, 2018 | 102.06 | 102.49 | 99.56 | 99.72 | 919,902 | -2.16(-2.12%) |
Mar 22, 2018 | 103.27 | 104.18 | 101.59 | 101.88 | 680,268 | -2.23(-2.14%) |
Mar 21, 2018 | 105.00 | 105.68 | 104.09 | 104.11 | 704,765 | -0.70(-0.67%) |
Mar 20, 2018 | 104.57 | 105.09 | 104.08 | 104.81 | 566,332 | +0.05(+0.05%) |
Mar 19, 2018 | 105.46 | 105.50 | 103.95 | 104.76 | 578,974 | -0.93(-0.88%) |
Mar 16, 2018 | 105.27 | 106.00 | 104.93 | 105.69 | 928,094 | +0.35(+0.33%) |
Mar 15, 2018 | 105.32 | 106.50 | 105.00 | 105.34 | 740,170 | +0.50(+0.48%) |
Mar 14, 2018 | 106.08 | 106.08 | 104.37 | 104.84 | 1,111,427 | -0.84(-0.79%) |
Mar 13, 2018 | 106.12 | 106.74 | 105.10 | 105.68 | 767,237 | -0.25(-0.24%) |
Mar 12, 2018 | 105.96 | 106.81 | 105.45 | 105.93 | 1,014,860 | +0.33(+0.31%) |
Mar 09, 2018 | 103.78 | 105.66 | 102.98 | 105.60 | 955,152 | +2.35(+2.28%) |
Mar 08, 2018 | 102.27 | 103.75 | 101.77 | 103.25 | 1,057,459 | +1.32(+1.30%) |
Mar 07, 2018 | 102.15 | 101.93 | 773,903 | +1.27(+1.26%) | ||
Mar 06, 2018 | 99.92 | 100.76 | 99.63 | 100.66 | 620,572 | +0.97(+0.97%) |
Mar 05, 2018 | 98.03 | 100.15 | 96.94 | 99.69 | 833,138 | +1.52(+1.55%) |
Mar 02, 2018 | 96.94 | 99.52 | 96.24 | 98.17 | 989,902 | +0.97(+1.00%) |
Mar 01, 2018 | 98.43 | 98.87 | 96.72 | 97.20 | 1,237,524 | -1.13(-1.15%) |
Feb 28, 2018 | 99.86 | 100.22 | 98.29 | 98.33 | 1,774,658 | -1.24(-1.25%) |
Feb 27, 2018 | 99.97 | 100.90 | 98.71 | 99.57 | 1,146,404 | -0.40(-0.40%) |
Feb 26, 2018 | 100.00 | 100.75 | 98.51 | 99.97 | 1,658,862 | +0.19(+0.19%) |
Feb 23, 2018 | 98.87 | 99.92 | 98.21 | 99.78 | 1,403,805 | +1.40(+1.42%) |
Feb 22, 2018 | 100.02 | 100.74 | 97.82 | 98.38 | 1,249,754 | -1.38(-1.38%) |
Feb 21, 2018 | 100.64 | 101.49 | 99.73 | 99.76 | 1,367,112 | -0.50(-0.50%) |
Feb 20, 2018 | 101.58 | 102.07 | 99.78 | 100.26 | 1,301,499 | -1.46(-1.44%) |
Feb 16, 2018 | 101.72 | 101.72 | 101.72 | 0 | +0.15(+0.15%) | |
Feb 15, 2018 | 105.51 | 106.27 | 99.78 | 101.57 | 1,869,437 | -3.11(-2.97%) |
Feb 14, 2018 | 100.98 | 108.38 | 100.06 | 104.68 | 2,273,019 | +4.62(+4.62%) |
Feb 13, 2018 | 98.10 | 101.23 | 97.77 | 100.06 | 1,314,076 | +1.43(+1.45%) |
Feb 12, 2018 | 96.90 | 99.44 | 95.95 | 98.63 | 1,258,340 | +2.58(+2.69%) |
Feb 09, 2018 | 96.26 | 96.88 | 94.12 | 96.05 | 1,194,776 | +0.82(+0.86%) |
Feb 08, 2018 | 98.29 | 98.91 | 95.22 | 95.23 | 945,287 | -2.98(-3.03%) |
Feb 07, 2018 | 98.19 | 99.15 | 98.16 | 98.21 | 904,991 | +0.15(+0.15%) |
Feb 06, 2018 | 95.21 | 98.47 | 93.10 | 98.06 | 1,624,164 | +0.49(+0.50%) |
Feb 05, 2018 | 100.32 | 100.99 | 95.96 | 97.57 | 1,298,801 | -2.97(-2.95%) |
Feb 02, 2018 | 103.33 | 103.33 | 100.50 | 100.54 | 827,650 | -3.58(-3.44%) |
Feb 01, 2018 | 102.12 | 104.18 | 101.38 | 104.12 | 1,083,993 | +1.93(+1.89%) |
Jan 31, 2018 | 104.59 | 104.97 | 101.86 | 102.19 | 1,388,700 | -2.18(-2.09%) |
Jan 30, 2018 | 105.30 | 105.50 | 103.64 | 104.37 | 779,898 | -1.21(-1.15%) |
Jan 29, 2018 | 105.04 | 106.33 | 104.34 | 105.58 | 871,383 | -0.43(-0.41%) |
Jan 26, 2018 | 105.00 | 106.13 | 104.68 | 106.01 | 1,779,249 | +1.43(+1.37%) |
Jan 25, 2018 | 103.50 | 105.10 | 103.50 | 104.58 | 815,795 | +1.08(+1.04%) |
Jan 24, 2018 | 103.21 | 103.84 | 103.11 | 103.50 | 714,353 | +0.29(+0.28%) |
Jan 23, 2018 | 102.96 | 104.07 | 102.60 | 103.21 | 934,764 | +0.37(+0.36%) |
Jan 22, 2018 | 102.76 | 104.03 | 102.76 | 102.84 | 1,683,039 | -0.16(-0.16%) |
Jan 19, 2018 | 100.34 | 103.05 | 100.34 | 103.00 | 1,351,872 | +3.08(+3.08%) |
Jan 18, 2018 | 100.37 | 100.74 | 99.74 | 99.92 | 795,222 | -0.30(-0.30%) |
Jan 17, 2018 | 100.50 | 100.58 | 99.57 | 100.22 | 975,193 | +0.29(+0.29%) |
Jan 16, 2018 | 100.43 | 101.01 | 99.85 | 99.93 | 957,540 | -0.11(-0.11%) |
Jan 12, 2018 | 100.04 | 100.04 | 100.04 | 0 | +0.18(+0.18%) | |
Jan 11, 2018 | 99.27 | 100.06 | 98.45 | 99.86 | 1,588,629 | +0.99(+1.00%) |
Jan 10, 2018 | 98.37 | 99.00 | 97.20 | 98.87 | 775,806 | +0.33(+0.33%) |
Jan 09, 2018 | 98.96 | 99.00 | 98.05 | 98.54 | 1,159,816 | -0.06(-0.06%) |
Jan 08, 2018 | 98.48 | 98.79 | 98.13 | 98.60 | 830,415 | +0.04(+0.04%) |
Jan 05, 2018 | 97.44 | 98.83 | 97.34 | 98.56 | 1,381,639 | +1.28(+1.32%) |
Jan 04, 2018 | 99.45 | 100.12 | 97.15 | 97.28 | 1,795,944 | -2.24(-2.25%) |
Jan 03, 2018 | 99.76 | 100.16 | 99.08 | 99.52 | 738,277 | -0.24(-0.24%) |