Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 107.91 | 108.75 | 106.61 | 106.61 | 414,072 | -1.21(-1.12%) |
Feb 27, 2018 | 108.70 | 109.01 | 107.38 | 107.82 | 348,866 | -1.13(-1.04%) |
Feb 26, 2018 | 109.51 | 109.51 | 106.42 | 108.95 | 331,935 | -0.39(-0.36%) |
Feb 23, 2018 | 106.32 | 109.80 | 106.32 | 109.34 | 390,653 | +3.71(+3.51%) |
Feb 22, 2018 | 105.35 | 105.63 | 324,904 | -1.44(-1.34%) | ||
Feb 21, 2018 | 107.35 | 108.57 | 106.72 | 107.07 | 332,703 | +0.04(+0.04%) |
Feb 20, 2018 | 107.70 | 108.83 | 106.87 | 107.03 | 301,711 | -1.08(-1.00%) |
Feb 16, 2018 | 108.11 | 108.11 | 108.11 | 0 | -1.54(-1.40%) | |
Feb 15, 2018 | 111.22 | 111.22 | 107.37 | 109.65 | 501,519 | -0.66(-0.60%) |
Feb 14, 2018 | 110.72 | 112.52 | 108.67 | 110.31 | 1,243,423 | +2.65(+2.46%) |
Feb 13, 2018 | 100.25 | 108.75 | 98.72 | 107.66 | 1,383,297 | +5.67(+5.56%) |
Feb 12, 2018 | 100.51 | 103.23 | 100.24 | 101.99 | 1,204,849 | +2.22(+2.23%) |
Feb 09, 2018 | 99.45 | 100.54 | 96.70 | 99.77 | 422,850 | +1.58(+1.61%) |
Feb 08, 2018 | 100.60 | 101.66 | 98.12 | 98.19 | 402,251 | -2.24(-2.23%) |
Feb 07, 2018 | 100.72 | 101.04 | 100.06 | 100.43 | 287,067 | -0.40(-0.40%) |
Feb 06, 2018 | 98.37 | 101.36 | 98.16 | 100.83 | 442,876 | +0.33(+0.33%) |
Feb 05, 2018 | 102.09 | 102.90 | 98.97 | 100.50 | 322,146 | -2.44(-2.37%) |
Feb 02, 2018 | 106.95 | 107.41 | 102.19 | 102.94 | 574,890 | -4.86(-4.51%) |
Feb 01, 2018 | 105.59 | 108.30 | 105.14 | 107.80 | 388,891 | +2.36(+2.24%) |
Jan 31, 2018 | 106.70 | 107.66 | 105.16 | 105.44 | 427,497 | -0.66(-0.62%) |
Jan 30, 2018 | 106.41 | 107.77 | 105.75 | 106.10 | 258,025 | -1.37(-1.27%) |
Jan 29, 2018 | 107.83 | 109.16 | 107.19 | 107.47 | 250,944 | -0.36(-0.33%) |
Jan 26, 2018 | 107.70 | 108.07 | 106.76 | 107.83 | 347,585 | +0.63(+0.59%) |
Jan 25, 2018 | 105.94 | 107.23 | 105.51 | 107.20 | 249,649 | +1.67(+1.58%) |
Jan 24, 2018 | 106.99 | 107.05 | 104.60 | 105.53 | 392,051 | -1.44(-1.35%) |
Jan 23, 2018 | 105.68 | 108.00 | 105.38 | 106.97 | 446,929 | +1.17(+1.11%) |
Jan 22, 2018 | 104.40 | 106.42 | 104.00 | 105.80 | 436,361 | -2.09(-1.94%) |
Jan 19, 2018 | 106.56 | 108.17 | 104.38 | 107.89 | 407,525 | +1.22(+1.14%) |
Jan 18, 2018 | 106.76 | 107.45 | 105.89 | 106.67 | 243,552 | -0.10(-0.09%) |
Jan 17, 2018 | 106.29 | 106.94 | 105.35 | 106.77 | 328,952 | +1.01(+0.95%) |
Jan 16, 2018 | 105.64 | 106.45 | 105.19 | 105.76 | 423,214 | +0.42(+0.40%) |
Jan 12, 2018 | 105.34 | 105.34 | 105.34 | 0 | -2.72(-2.52%) | |
Jan 11, 2018 | 109.91 | 110.36 | 107.37 | 108.06 | 483,951 | -1.79(-1.63%) |
Jan 10, 2018 | 110.47 | 108.01 | 109.85 | 416,778 | -0.62(-0.56%) | |
Jan 09, 2018 | 112.44 | 112.47 | 110.19 | 110.47 | 336,943 | -1.42(-1.27%) |
Jan 08, 2018 | 112.11 | 112.28 | 110.42 | 111.89 | 181,715 | +0.01(+0.01%) |
Jan 05, 2018 | 110.16 | 112.46 | 109.69 | 111.88 | 230,198 | +2.41(+2.20%) |
Jan 04, 2018 | 110.61 | 110.66 | 109.21 | 109.47 | 327,838 | -0.84(-0.76%) |
Jan 03, 2018 | 111.08 | 111.08 | 108.87 | 110.31 | 404,993 | -0.34(-0.31%) |
Jan 02, 2018 | 109.81 | 110.86 | 109.40 | 110.65 | 347,605 | +1.20(+1.10%) |
Dec 29, 2017 | 109.45 | 109.45 | 109.45 | 0 | -0.29(-0.26%) | |
Dec 28, 2017 | 109.38 | 109.75 | 108.14 | 109.74 | 240,395 | +0.79(+0.73%) |
Dec 27, 2017 | 107.85 | 108.95 | 107.85 | 108.95 | 180,642 | +1.18(+1.09%) |
Dec 26, 2017 | 108.71 | 108.74 | 107.50 | 107.77 | 167,366 | -0.74(-0.68%) |
Dec 22, 2017 | 108.80 | 108.83 | 107.64 | 108.51 | 159,735 | -0.26(-0.24%) |
Dec 21, 2017 | 109.90 | 109.98 | 108.42 | 108.77 | 167,849 | -0.67(-0.61%) |
Dec 20, 2017 | 110.20 | 110.42 | 109.21 | 109.44 | 229,301 | -0.30(-0.27%) |
Dec 19, 2017 | 108.72 | 110.35 | 108.44 | 109.74 | 368,410 | +1.29(+1.19%) |
Dec 18, 2017 | 108.63 | 109.86 | 108.25 | 108.45 | 291,740 | +0.37(+0.34%) |
Dec 15, 2017 | 104.84 | 108.17 | 104.84 | 108.08 | 803,334 | +3.20(+3.05%) |
Dec 14, 2017 | 106.21 | 106.28 | 104.42 | 104.88 | 301,305 | -1.12(-1.06%) |
Dec 13, 2017 | 105.31 | 107.08 | 104.70 | 106.00 | 368,797 | +1.43(+1.37%) |
Dec 12, 2017 | 104.15 | 105.11 | 103.23 | 104.57 | 259,767 | +0.67(+0.64%) |
Dec 11, 2017 | 104.05 | 104.87 | 103.35 | 103.90 | 294,369 | +0.06(+0.06%) |
Dec 08, 2017 | 103.62 | 103.87 | 102.65 | 103.84 | 174,576 | +0.71(+0.69%) |
Dec 07, 2017 | 102.14 | 103.30 | 101.93 | 103.13 | 250,777 | +0.65(+0.63%) |
Dec 06, 2017 | 101.90 | 102.95 | 101.29 | 102.48 | 218,270 | +0.66(+0.65%) |
Dec 05, 2017 | 102.06 | 103.33 | 101.52 | 101.82 | 443,464 | -0.25(-0.24%) |
Dec 04, 2017 | 105.08 | 105.37 | 101.86 | 102.07 | 388,938 | -2.22(-2.13%) |