Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 107.80 | 109.40 | 105.50 | 105.80 | 276,813 | -1.80(-1.67%) |
Jan 30, 2018 | 109.80 | 110.40 | 105.80 | 107.60 | 465,209 | -3.80(-3.41%) |
Jan 29, 2018 | 111.00 | 112.99 | 109.00 | 111.40 | 303,399 | -0.20(-0.18%) |
Jan 26, 2018 | 111.00 | 112.60 | 109.40 | 111.60 | 233,118 | +0.80(+0.72%) |
Jan 25, 2018 | 110.00 | 111.60 | 109.20 | 110.80 | 302,930 | +1.20(+1.09%) |
Jan 24, 2018 | 111.80 | 113.00 | 107.60 | 109.60 | 447,137 | -1.80(-1.62%) |
Jan 23, 2018 | 110.20 | 112.60 | 109.00 | 111.40 | 453,265 | +1.60(+1.46%) |
Jan 22, 2018 | 110.00 | 111.00 | 108.40 | 109.80 | 461,808 | -1.60(-1.44%) |
Jan 19, 2018 | 103.40 | 112.00 | 102.60 | 111.40 | 943,861 | +9.20(+9.00%) |
Jan 18, 2018 | 102.80 | 103.80 | 101.40 | 102.20 | 306,517 | -1.00(-0.97%) |
Jan 17, 2018 | 103.00 | 104.10 | 100.90 | 103.20 | 482,058 | +2.60(+2.58%) |
Jan 16, 2018 | 103.00 | 104.20 | 98.90 | 100.60 | 597,615 | -1.60(-1.57%) |
Jan 12, 2018 | 102.20 | 102.20 | 102.20 | 0 | -2.80(-2.67%) | |
Jan 11, 2018 | 102.40 | 106.10 | 101.60 | 105.00 | 598,176 | +3.20(+3.14%) |
Jan 10, 2018 | 102.20 | 101.80 | 250,834 | +0.20(+0.20%) | ||
Jan 09, 2018 | 104.80 | 104.80 | 101.40 | 101.60 | 314,245 | -2.80(-2.68%) |
Jan 08, 2018 | 104.40 | 105.20 | 102.80 | 104.40 | 344,071 | -0.20(-0.19%) |
Jan 05, 2018 | 102.40 | 105.70 | 101.60 | 104.60 | 542,071 | +2.20(+2.15%) |
Jan 04, 2018 | 103.40 | 104.00 | 100.70 | 102.40 | 267,578 | -0.60(-0.58%) |
Jan 03, 2018 | 105.00 | 105.40 | 102.60 | 103.00 | 488,330 | -1.80(-1.72%) |
Jan 02, 2018 | 103.00 | 105.20 | 103.00 | 104.80 | 417,582 | +2.80(+2.75%) |
Dec 29, 2017 | 102.00 | 102.00 | 102.00 | 0 | +0.80(+0.79%) | |
Dec 28, 2017 | 102.00 | 102.40 | 100.70 | 101.20 | 201,717 | -1.00(-0.98%) |
Dec 27, 2017 | 103.80 | 105.00 | 102.00 | 102.20 | 162,064 | -1.80(-1.73%) |
Dec 26, 2017 | 103.60 | 104.40 | 100.80 | 104.00 | 308,927 | +0.00(+0.00%) |
Dec 22, 2017 | 107.00 | 107.52 | 103.80 | 104.00 | 250,928 | -3.40(-3.17%) |
Dec 21, 2017 | 108.20 | 109.00 | 104.90 | 107.40 | 316,914 | -0.40(-0.37%) |
Dec 20, 2017 | 107.40 | 108.60 | 106.90 | 107.80 | 166,471 | +0.60(+0.56%) |
Dec 19, 2017 | 107.80 | 109.00 | 106.40 | 107.20 | 384,553 | -0.20(-0.19%) |
Dec 18, 2017 | 106.80 | 107.60 | 104.60 | 107.40 | 407,518 | +1.80(+1.70%) |
Dec 15, 2017 | 106.40 | 108.20 | 103.60 | 105.60 | 556,782 | -0.60(-0.56%) |
Dec 14, 2017 | 110.60 | 111.60 | 105.90 | 106.20 | 383,698 | -4.00(-3.63%) |
Dec 13, 2017 | 111.60 | 113.00 | 109.80 | 110.20 | 357,177 | -0.80(-0.72%) |
Dec 12, 2017 | 116.00 | 117.60 | 110.40 | 111.00 | 1,082,863 | -6.20(-5.29%) |
Dec 11, 2017 | 116.20 | 117.00 | 115.60 | 117.20 | 344,526 | +1.00(+0.86%) |
Dec 08, 2017 | 115.40 | 116.80 | 115.00 | 116.20 | 324,112 | +1.80(+1.57%) |
Dec 07, 2017 | 116.40 | 117.00 | 114.20 | 114.40 | 280,480 | -1.40(-1.21%) |
Dec 06, 2017 | 114.20 | 116.40 | 113.72 | 115.80 | 370,934 | +1.60(+1.40%) |
Dec 05, 2017 | 114.00 | 115.20 | 112.90 | 114.20 | 293,678 | -0.40(-0.35%) |
Dec 04, 2017 | 113.20 | 115.00 | 112.20 | 114.60 | 537,364 | +2.00(+1.78%) |
Dec 01, 2017 | 113.20 | 115.20 | 110.49 | 112.60 | 424,490 | -0.20(-0.18%) |
Nov 30, 2017 | 115.00 | 116.40 | 112.00 | 112.80 | 579,910 | -2.40(-2.08%) |
Nov 29, 2017 | 116.80 | 118.60 | 111.80 | 115.20 | 543,967 | -1.20(-1.03%) |
Nov 28, 2017 | 114.00 | 119.80 | 113.00 | 116.40 | 572,410 | +2.60(+2.28%) |
Nov 27, 2017 | 114.40 | 115.00 | 111.40 | 113.80 | 358,862 | -0.60(-0.52%) |
Nov 24, 2017 | 114.00 | 115.20 | 114.00 | 114.40 | 147,715 | +0.80(+0.70%) |
Nov 22, 2017 | 112.80 | 114.00 | 112.40 | 113.60 | 211,469 | +1.20(+1.07%) |
Nov 21, 2017 | 110.40 | 113.90 | 110.19 | 112.40 | 401,431 | +2.20(+2.00%) |
Nov 20, 2017 | 109.80 | 111.80 | 109.40 | 110.20 | 239,385 | +0.80(+0.73%) |
Nov 17, 2017 | 108.20 | 111.00 | 108.20 | 109.40 | 411,052 | +0.60(+0.55%) |
Nov 16, 2017 | 104.80 | 109.20 | 104.80 | 108.80 | 446,812 | +4.40(+4.21%) |
Nov 15, 2017 | 102.80 | 107.20 | 101.80 | 104.40 | 624,423 | +0.80(+0.77%) |
Nov 14, 2017 | 105.80 | 107.00 | 103.20 | 103.60 | 279,139 | -2.80(-2.63%) |
Nov 13, 2017 | 107.40 | 107.60 | 105.40 | 106.40 | 427,679 | -1.00(-0.93%) |
Nov 10, 2017 | 112.80 | 112.80 | 107.00 | 107.40 | 577,688 | -4.80(-4.28%) |
Nov 09, 2017 | 110.80 | 113.40 | 110.20 | 112.20 | 343,936 | +0.40(+0.36%) |
Nov 08, 2017 | 109.40 | 111.80 | 106.42 | 111.80 | 460,357 | +3.00(+2.76%) |
Nov 07, 2017 | 109.60 | 109.80 | 106.50 | 108.80 | 385,701 | -0.80(-0.73%) |
Nov 06, 2017 | 106.20 | 112.60 | 106.20 | 109.60 | 547,699 | +0.40(+0.37%) |
Nov 03, 2017 | 104.00 | 109.80 | 103.95 | 109.20 | 708,039 | +3.80(+3.61%) |
Nov 02, 2017 | 103.20 | 106.60 | 102.20 | 105.40 | 751,465 | +3.00(+2.93%) |