Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 108.21 | 108.21 | 108.21 | 0 | +2.35(+2.22%) | |
Mar 28, 2018 | 105.23 | 109.01 | 104.13 | 105.87 | 1,147,577 | +0.89(+0.84%) |
Mar 27, 2018 | 104.59 | 107.21 | 103.41 | 104.98 | 1,536,831 | +0.22(+0.21%) |
Mar 26, 2018 | 102.68 | 105.04 | 102.12 | 104.76 | 1,105,168 | +3.59(+3.55%) |
Mar 23, 2018 | 102.61 | 103.39 | 100.72 | 101.18 | 1,189,618 | -0.79(-0.78%) |
Mar 22, 2018 | 104.08 | 105.10 | 101.90 | 101.97 | 1,141,991 | -3.17(-3.01%) |
Mar 21, 2018 | 104.61 | 106.09 | 104.22 | 105.14 | 755,903 | +0.90(+0.87%) |
Mar 20, 2018 | 106.19 | 106.46 | 103.77 | 104.23 | 697,157 | -1.48(-1.40%) |
Mar 19, 2018 | 106.55 | 107.25 | 104.64 | 105.71 | 891,152 | -0.69(-0.65%) |
Mar 16, 2018 | 106.68 | 107.48 | 105.61 | 106.41 | 1,484,590 | -0.43(-0.40%) |
Mar 15, 2018 | 107.24 | 107.96 | 105.35 | 106.83 | 737,545 | +0.04(+0.03%) |
Mar 14, 2018 | 108.71 | 109.37 | 106.33 | 106.80 | 747,397 | -1.77(-1.63%) |
Mar 13, 2018 | 108.34 | 109.57 | 106.98 | 108.57 | 1,033,051 | +0.54(+0.50%) |
Mar 12, 2018 | 108.17 | 108.80 | 106.94 | 108.03 | 880,286 | -0.41(-0.38%) |
Mar 09, 2018 | 106.23 | 108.51 | 104.37 | 108.44 | 1,192,873 | +2.84(+2.69%) |
Mar 08, 2018 | 107.04 | 107.04 | 104.50 | 105.60 | 733,210 | -0.93(-0.87%) |
Mar 07, 2018 | 107.94 | 106.53 | 776,277 | -1.66(-1.54%) | ||
Mar 06, 2018 | 106.32 | 108.60 | 105.04 | 108.19 | 1,099,409 | +2.03(+1.92%) |
Mar 05, 2018 | 105.33 | 107.25 | 105.03 | 106.16 | 1,193,093 | +0.26(+0.25%) |
Mar 02, 2018 | 106.44 | 106.55 | 103.20 | 105.89 | 1,602,552 | -1.31(-1.22%) |
Mar 01, 2018 | 104.22 | 107.56 | 103.49 | 107.21 | 2,260,651 | +2.97(+2.85%) |
Feb 28, 2018 | 101.00 | 105.93 | 100.06 | 104.23 | 2,084,388 | +4.06(+4.05%) |
Feb 27, 2018 | 103.33 | 103.92 | 99.35 | 100.17 | 2,368,943 | -4.61(-4.40%) |
Feb 26, 2018 | 106.29 | 107.42 | 102.25 | 104.78 | 1,545,060 | -1.34(-1.26%) |
Feb 23, 2018 | 101.41 | 106.81 | 101.34 | 106.12 | 1,648,729 | +5.32(+5.28%) |
Feb 22, 2018 | 100.54 | 100.80 | 1,604,553 | -3.20(-3.08%) | ||
Feb 21, 2018 | 106.71 | 108.84 | 106.01 | 104.01 | 6,077,171 | +7.89(+8.21%) |
Feb 20, 2018 | 97.98 | 98.88 | 94.63 | 96.11 | 2,596,053 | -2.03(-2.06%) |
Feb 16, 2018 | 98.14 | 98.14 | 98.14 | 0 | -1.10(-1.11%) | |
Feb 15, 2018 | 99.65 | 100.61 | 98.14 | 99.24 | 897,090 | -0.22(-0.22%) |
Feb 14, 2018 | 96.25 | 100.36 | 96.03 | 99.46 | 1,212,992 | +2.55(+2.64%) |
Feb 13, 2018 | 99.60 | 100.35 | 96.74 | 96.91 | 1,525,825 | -2.97(-2.98%) |
Feb 12, 2018 | 100.17 | 101.09 | 98.58 | 99.88 | 1,294,878 | +0.31(+0.31%) |
Feb 09, 2018 | 100.71 | 100.77 | 94.28 | 99.57 | 1,729,513 | -0.45(-0.45%) |
Feb 08, 2018 | 100.29 | 105.24 | 99.75 | 100.02 | 1,698,666 | -0.27(-0.27%) |
Feb 07, 2018 | 102.26 | 103.26 | 100.27 | 100.29 | 2,371,437 | -2.07(-2.02%) |
Feb 06, 2018 | 98.79 | 103.19 | 97.39 | 102.36 | 1,360,009 | +0.38(+0.38%) |
Feb 05, 2018 | 103.14 | 104.71 | 101.27 | 101.98 | 1,132,427 | -1.96(-1.89%) |
Feb 02, 2018 | 105.76 | 106.91 | 103.21 | 103.94 | 1,197,294 | -3.07(-2.87%) |
Feb 01, 2018 | 106.05 | 108.41 | 105.88 | 107.01 | 833,717 | +0.27(+0.26%) |
Jan 31, 2018 | 109.35 | 109.91 | 105.67 | 106.73 | 1,351,247 | -2.08(-1.91%) |
Jan 30, 2018 | 110.91 | 111.46 | 107.27 | 108.81 | 2,071,247 | -3.30(-2.95%) |
Jan 29, 2018 | 112.69 | 112.79 | 111.96 | 112.12 | 1,538,326 | -0.68(-0.61%) |
Jan 26, 2018 | 112.53 | 113.04 | 111.00 | 112.80 | 1,631,407 | +2.48(+2.25%) |
Jan 25, 2018 | 110.50 | 110.70 | 109.73 | 110.32 | 1,371,005 | -0.06(-0.06%) |
Jan 24, 2018 | 108.81 | 110.61 | 107.89 | 110.38 | 1,313,767 | +1.72(+1.59%) |
Jan 23, 2018 | 107.42 | 108.70 | 106.38 | 108.66 | 1,399,659 | +0.98(+0.91%) |
Jan 22, 2018 | 106.63 | 107.83 | 105.74 | 107.68 | 1,763,330 | +0.92(+0.86%) |
Jan 19, 2018 | 106.05 | 107.21 | 105.11 | 106.76 | 1,282,368 | +1.36(+1.29%) |
Jan 18, 2018 | 105.53 | 105.70 | 103.70 | 105.40 | 1,009,250 | +0.16(+0.16%) |
Jan 17, 2018 | 104.68 | 106.05 | 103.08 | 105.24 | 1,484,241 | +1.32(+1.27%) |
Jan 16, 2018 | 106.52 | 106.60 | 102.97 | 103.92 | 1,641,980 | -1.86(-1.76%) |
Jan 12, 2018 | 105.78 | 105.78 | 105.78 | 0 | +2.73(+2.65%) | |
Jan 11, 2018 | 101.00 | 103.48 | 99.35 | 103.05 | 1,113,568 | +2.15(+2.13%) |
Jan 10, 2018 | 100.60 | 102.18 | 100.17 | 100.89 | 779,679 | +0.09(+0.09%) |
Jan 09, 2018 | 101.90 | 101.90 | 100.18 | 100.80 | 1,196,296 | -0.82(-0.81%) |
Jan 08, 2018 | 102.23 | 102.45 | 100.94 | 101.62 | 1,377,904 | -0.72(-0.70%) |
Jan 05, 2018 | 102.14 | 103.23 | 100.63 | 102.35 | 2,188,514 | +1.08(+1.06%) |
Jan 04, 2018 | 98.30 | 101.75 | 98.06 | 101.27 | 2,306,692 | +3.60(+3.69%) |
Jan 03, 2018 | 97.09 | 98.22 | 96.07 | 97.67 | 2,287,333 | +0.88(+0.90%) |