Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 113.50 | 113.50 | 113.50 | 0 | -0.50(-0.44%) | |
Mar 28, 2018 | 116.00 | 118.00 | 113.01 | 114.00 | 1,243 | -2.00(-1.72%) |
Mar 27, 2018 | 123.00 | 123.00 | 114.00 | 116.00 | 2,318 | +0.50(+0.43%) |
Mar 26, 2018 | 117.00 | 118.02 | 115.00 | 115.50 | 1,426 | -1.50(-1.28%) |
Mar 23, 2018 | 119.00 | 119.00 | 114.00 | 117.00 | 989 | +0.90(+0.78%) |
Mar 22, 2018 | 120.00 | 120.00 | 112.50 | 116.10 | 2,057 | -1.90(-1.61%) |
Mar 21, 2018 | 114.00 | 118.90 | 113.00 | 118.00 | 1,272 | +3.00(+2.61%) |
Mar 20, 2018 | 118.00 | 120.00 | 111.00 | 115.00 | 3,927 | -4.00(-3.36%) |
Mar 19, 2018 | 132.00 | 140.00 | 118.00 | 119.00 | 18,738 | +2.00(+1.71%) |
Mar 16, 2018 | 117.00 | 119.00 | 114.10 | 117.00 | 8,952 | -0.05(-0.04%) |
Mar 15, 2018 | 123.00 | 124.91 | 115.16 | 117.05 | 2,408 | +0.05(+0.04%) |
Mar 14, 2018 | 118.00 | 122.86 | 117.00 | 117.00 | 3,344 | +0.00(+0.00%) |
Mar 13, 2018 | 120.00 | 122.00 | 117.00 | 117.00 | 1,314 | -3.00(-2.50%) |
Mar 12, 2018 | 126.00 | 126.00 | 116.00 | 120.00 | 6,058 | -4.48(-3.60%) |
Mar 09, 2018 | 122.00 | 132.00 | 121.00 | 124.48 | 9,273 | +4.48(+3.73%) |
Mar 08, 2018 | 124.00 | 124.14 | 119.10 | 120.00 | 2,147 | -2.00(-1.64%) |
Mar 07, 2018 | 122.00 | 125.00 | 118.00 | 122.00 | 2,670 | +0.50(+0.41%) |
Mar 06, 2018 | 125.00 | 125.00 | 118.38 | 121.50 | 2,383 | +1.50(+1.25%) |
Mar 05, 2018 | 117.00 | 124.00 | 117.00 | 120.00 | 3,199 | +3.00(+2.56%) |
Mar 02, 2018 | 114.10 | 119.00 | 114.01 | 117.00 | 885 | +2.00(+1.74%) |
Mar 01, 2018 | 118.00 | 119.12 | 114.00 | 115.00 | 982 | -3.00(-2.54%) |
Feb 28, 2018 | 123.00 | 123.00 | 117.34 | 118.00 | 192 | +1.00(+0.85%) |
Feb 27, 2018 | 123.00 | 125.00 | 117.00 | 117.00 | 1,514 | -6.00(-4.88%) |
Feb 26, 2018 | 118.00 | 122.00 | 116.00 | 123.00 | 976 | +4.00(+3.36%) |
Feb 23, 2018 | 119.00 | 120.00 | 116.01 | 119.00 | 790 | +0.00(+0.00%) |
Feb 22, 2018 | 116.00 | 123.00 | 116.00 | 119.00 | 486 | +2.00(+1.71%) |
Feb 21, 2018 | 116.00 | 118.00 | 113.50 | 117.00 | 1,498 | +0.00(+0.00%) |
Feb 20, 2018 | 115.00 | 120.00 | 112.00 | 117.00 | 1,554 | +1.98(+1.72%) |
Feb 16, 2018 | 115.02 | 115.02 | 115.02 | 0 | -6.98(-5.72%) | |
Feb 15, 2018 | 117.00 | 123.00 | 117.00 | 122.00 | 2,391 | +5.00(+4.27%) |
Feb 14, 2018 | 117.00 | 118.00 | 116.00 | 117.00 | 1,472 | +1.00(+0.86%) |
Feb 13, 2018 | 116.00 | 119.00 | 115.00 | 116.00 | 1,057 | -1.00(-0.85%) |
Feb 12, 2018 | 117.00 | 119.00 | 115.00 | 117.00 | 958 | +2.50(+2.18%) |
Feb 09, 2018 | 115.00 | 118.32 | 114.00 | 114.50 | 1,660 | +0.50(+0.44%) |
Feb 08, 2018 | 117.00 | 117.00 | 114.00 | 114.00 | 1,425 | -1.50(-1.30%) |
Feb 07, 2018 | 123.00 | 123.86 | 115.02 | 115.50 | 2,439 | -1.50(-1.28%) |
Feb 06, 2018 | 114.00 | 119.00 | 114.00 | 117.00 | 1,660 | +2.98(+2.61%) |
Feb 05, 2018 | 115.00 | 118.00 | 114.00 | 114.02 | 1,801 | +0.02(+0.02%) |
Feb 02, 2018 | 116.00 | 117.00 | 114.00 | 114.00 | 1,383 | -3.00(-2.56%) |
Feb 01, 2018 | 118.00 | 122.00 | 115.00 | 117.00 | 1,132 | +0.00(+0.00%) |
Jan 31, 2018 | 123.00 | 124.00 | 116.00 | 117.00 | 2,349 | -6.50(-5.26%) |
Jan 30, 2018 | 139.00 | 139.00 | 123.10 | 123.50 | 3,163 | -8.50(-6.44%) |
Jan 29, 2018 | 127.00 | 135.00 | 121.00 | 132.00 | 10,901 | +9.00(+7.32%) |
Jan 26, 2018 | 124.00 | 129.00 | 120.00 | 123.00 | 7,457 | +4.00(+3.36%) |
Jan 25, 2018 | 119.00 | 126.24 | 115.00 | 119.00 | 13,405 | +0.00(+0.00%) |
Jan 24, 2018 | 119.00 | 119.86 | 116.00 | 119.00 | 1,044 | +2.00(+1.71%) |
Jan 23, 2018 | 118.00 | 119.00 | 116.00 | 117.00 | 557 | -0.50(-0.43%) |
Jan 22, 2018 | 119.00 | 121.79 | 116.01 | 117.50 | 2,487 | -0.50(-0.42%) |
Jan 19, 2018 | 119.00 | 121.00 | 116.00 | 118.00 | 909 | +2.99(+2.60%) |
Jan 18, 2018 | 114.00 | 116.00 | 114.00 | 115.01 | 1,059 | +1.01(+0.89%) |
Jan 17, 2018 | 117.00 | 118.00 | 114.00 | 114.00 | 1,058 | -3.00(-2.56%) |
Jan 16, 2018 | 119.00 | 120.20 | 116.00 | 117.00 | 1,259 | -3.00(-2.50%) |
Jan 12, 2018 | 120.00 | 120.00 | 120.00 | 0 | +1.00(+0.84%) | |
Jan 11, 2018 | 122.00 | 126.00 | 114.00 | 119.00 | 3,584 | +3.00(+2.59%) |
Jan 10, 2018 | 116.00 | 2,936 | -3.00(-2.52%) | |||
Jan 09, 2018 | 126.00 | 126.00 | 118.00 | 119.00 | 1,728 | -6.01(-4.81%) |
Jan 08, 2018 | 131.00 | 131.00 | 106.00 | 125.01 | 8,909 | -5.99(-4.57%) |
Jan 05, 2018 | 131.00 | 136.00 | 130.00 | 131.00 | 1,887 | +0.00(+0.00%) |
Jan 04, 2018 | 138.00 | 138.00 | 130.00 | 131.00 | 2,031 | -5.38(-3.94%) |
Jan 03, 2018 | 138.00 | 140.00 | 135.00 | 136.38 | 1,303 | -0.62(-0.45%) |