Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 108.30 | 108.30 | 108.30 | 0 | +0.85(+0.79%) | |
Mar 28, 2018 | 108.85 | 109.25 | 105.00 | 107.45 | 1,074,004 | -2.00(-1.83%) |
Mar 27, 2018 | 116.00 | 117.70 | 108.05 | 109.45 | 1,032,860 | -6.00(-5.20%) |
Mar 26, 2018 | 114.65 | 115.60 | 112.78 | 115.45 | 476,415 | +3.85(+3.45%) |
Mar 23, 2018 | 117.55 | 118.42 | 111.55 | 111.60 | 780,234 | -5.85(-4.98%) |
Mar 22, 2018 | 118.05 | 120.70 | 115.25 | 117.45 | 445,825 | -2.65(-2.21%) |
Mar 21, 2018 | 119.50 | 124.45 | 118.77 | 120.10 | 1,052,673 | +1.70(+1.44%) |
Mar 20, 2018 | 117.45 | 119.25 | 116.85 | 118.40 | 412,470 | +0.95(+0.81%) |
Mar 19, 2018 | 116.70 | 118.70 | 114.97 | 117.45 | 600,747 | +0.15(+0.13%) |
Mar 16, 2018 | 116.70 | 117.50 | 115.80 | 117.30 | 478,138 | +0.85(+0.73%) |
Mar 15, 2018 | 118.40 | 119.19 | 115.60 | 116.45 | 569,521 | -1.75(-1.48%) |
Mar 14, 2018 | 116.30 | 119.70 | 114.70 | 118.20 | 511,868 | +2.45(+2.12%) |
Mar 13, 2018 | 116.00 | 116.75 | 113.65 | 115.75 | 552,337 | -0.55(-0.47%) |
Mar 12, 2018 | 118.10 | 118.85 | 115.33 | 116.30 | 649,859 | -4.20(-3.49%) |
Mar 09, 2018 | 120.40 | 122.25 | 119.55 | 120.50 | 574,630 | +1.25(+1.05%) |
Mar 08, 2018 | 118.80 | 121.03 | 118.00 | 119.25 | 928,642 | -0.75(-0.62%) |
Mar 07, 2018 | 120.80 | 120.00 | 494,380 | +1.65(+1.39%) | ||
Mar 06, 2018 | 117.00 | 118.60 | 116.35 | 118.35 | 416,960 | +1.55(+1.33%) |
Mar 05, 2018 | 115.60 | 117.10 | 114.10 | 116.80 | 574,752 | -0.05(-0.04%) |
Mar 02, 2018 | 110.10 | 117.35 | 110.00 | 116.85 | 469,693 | +4.70(+4.19%) |
Mar 01, 2018 | 111.25 | 113.65 | 108.50 | 112.15 | 722,671 | +1.10(+0.99%) |
Feb 28, 2018 | 112.70 | 113.40 | 110.66 | 111.05 | 418,391 | -1.00(-0.89%) |
Feb 27, 2018 | 112.50 | 114.89 | 112.00 | 112.05 | 592,055 | +0.10(+0.09%) |
Feb 26, 2018 | 111.45 | 113.25 | 111.40 | 111.95 | 334,475 | +0.70(+0.63%) |
Feb 23, 2018 | 111.10 | 111.70 | 109.55 | 111.25 | 397,075 | +0.55(+0.50%) |
Feb 22, 2018 | 110.00 | 110.70 | 635,358 | +0.60(+0.54%) | ||
Feb 21, 2018 | 108.85 | 111.85 | 108.85 | 110.10 | 671,457 | +1.20(+1.10%) |
Feb 20, 2018 | 105.00 | 111.15 | 103.60 | 108.90 | 855,214 | +3.15(+2.98%) |
Feb 16, 2018 | 105.75 | 105.75 | 105.75 | 0 | +3.10(+3.02%) | |
Feb 15, 2018 | 103.45 | 104.60 | 101.05 | 102.65 | 470,629 | -0.50(-0.48%) |
Feb 14, 2018 | 98.00 | 103.95 | 95.75 | 103.15 | 1,177,235 | +6.15(+6.34%) |
Feb 13, 2018 | 96.20 | 98.45 | 95.56 | 97.00 | 724,526 | +0.30(+0.31%) |
Feb 12, 2018 | 92.55 | 98.15 | 92.00 | 96.70 | 745,683 | +5.65(+6.21%) |
Feb 09, 2018 | 90.60 | 92.35 | 85.66 | 91.05 | 592,227 | +1.80(+2.02%) |
Feb 08, 2018 | 96.15 | 96.80 | 89.15 | 89.25 | 536,016 | -6.50(-6.79%) |
Feb 07, 2018 | 94.30 | 97.60 | 94.00 | 95.75 | 296,441 | +1.05(+1.11%) |
Feb 06, 2018 | 90.80 | 94.80 | 90.75 | 94.70 | 431,510 | -0.10(-0.11%) |
Feb 05, 2018 | 93.65 | 97.80 | 92.40 | 94.80 | 368,087 | -0.15(-0.16%) |
Feb 02, 2018 | 95.35 | 96.20 | 93.90 | 94.95 | 276,486 | -1.40(-1.45%) |
Feb 01, 2018 | 96.40 | 99.05 | 95.30 | 96.35 | 295,765 | -0.70(-0.72%) |
Jan 31, 2018 | 96.60 | 97.78 | 96.30 | 97.05 | 385,603 | +1.55(+1.62%) |
Jan 30, 2018 | 98.40 | 98.40 | 94.50 | 95.50 | 654,282 | -4.55(-4.55%) |
Jan 29, 2018 | 101.35 | 102.30 | 99.30 | 100.05 | 210,106 | -1.65(-1.62%) |
Jan 26, 2018 | 99.25 | 102.00 | 98.35 | 101.70 | 201,445 | +3.55(+3.62%) |
Jan 25, 2018 | 98.00 | 98.70 | 95.70 | 98.15 | 233,125 | +0.90(+0.93%) |
Jan 24, 2018 | 100.95 | 101.60 | 97.20 | 97.25 | 350,364 | -3.50(-3.47%) |
Jan 23, 2018 | 101.25 | 101.65 | 99.85 | 100.75 | 212,301 | -0.15(-0.15%) |
Jan 22, 2018 | 99.40 | 101.55 | 98.61 | 100.90 | 433,621 | +1.85(+1.87%) |
Jan 19, 2018 | 96.35 | 99.45 | 96.30 | 99.05 | 358,468 | +2.75(+2.86%) |
Jan 18, 2018 | 93.95 | 97.45 | 93.65 | 96.30 | 412,428 | +2.10(+2.23%) |
Jan 17, 2018 | 94.35 | 94.75 | 93.30 | 94.20 | 265,034 | +0.95(+1.02%) |
Jan 16, 2018 | 93.70 | 94.15 | 92.75 | 93.25 | 486,144 | +0.60(+0.65%) |
Jan 12, 2018 | 92.65 | 92.65 | 92.65 | 0 | +1.75(+1.93%) | |
Jan 11, 2018 | 89.50 | 91.20 | 89.15 | 90.90 | 218,875 | +1.75(+1.96%) |
Jan 10, 2018 | 89.65 | 90.10 | 88.50 | 89.15 | 379,464 | -1.25(-1.38%) |
Jan 09, 2018 | 91.00 | 91.40 | 88.95 | 90.40 | 254,052 | -0.20(-0.22%) |
Jan 08, 2018 | 90.50 | 91.19 | 88.35 | 90.60 | 319,952 | +0.10(+0.11%) |
Jan 05, 2018 | 92.20 | 92.20 | 90.00 | 90.50 | 219,644 | -0.30(-0.33%) |
Jan 04, 2018 | 89.55 | 91.45 | 89.10 | 90.80 | 298,706 | +1.65(+1.85%) |
Jan 03, 2018 | 89.40 | 90.20 | 87.60 | 89.15 | 348,847 | -0.30(-0.34%) |