Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 104.20 | 104.48 | 91.55 | 92.94 | 7,256,648 | -10.31(-9.98%) |
Feb 27, 2018 | 102.32 | 104.67 | 102.32 | 103.25 | 2,880,213 | +1.36(+1.33%) |
Feb 26, 2018 | 105.82 | 106.33 | 99.13 | 101.89 | 7,727,738 | -8.00(-7.28%) |
Feb 23, 2018 | 107.20 | 109.97 | 106.99 | 109.89 | 2,314,909 | +4.69(+4.46%) |
Feb 22, 2018 | 105.20 | 1,104,263 | +0.62(+0.59%) | |||
Feb 21, 2018 | 106.75 | 107.81 | 104.45 | 104.58 | 1,917,346 | -1.45(-1.37%) |
Feb 20, 2018 | 103.65 | 106.59 | 103.65 | 106.04 | 1,543,112 | +2.17(+2.09%) |
Feb 16, 2018 | 103.87 | 103.87 | 103.87 | 0 | -2.19(-2.07%) | |
Feb 15, 2018 | 104.05 | 106.10 | 103.08 | 106.06 | 1,900,256 | +2.67(+2.59%) |
Feb 14, 2018 | 99.19 | 103.80 | 98.68 | 103.39 | 2,217,634 | +3.03(+3.02%) |
Feb 13, 2018 | 103.28 | 104.06 | 100.02 | 100.36 | 2,982,826 | -2.91(-2.81%) |
Feb 12, 2018 | 101.13 | 103.78 | 100.88 | 103.27 | 2,849,553 | +3.58(+3.59%) |
Feb 09, 2018 | 98.10 | 100.60 | 96.01 | 99.69 | 2,781,233 | +2.35(+2.41%) |
Feb 08, 2018 | 98.97 | 100.59 | 97.30 | 97.34 | 2,568,975 | -1.34(-1.36%) |
Feb 07, 2018 | 99.45 | 101.32 | 98.61 | 98.68 | 1,798,286 | -0.84(-0.85%) |
Feb 06, 2018 | 95.79 | 100.43 | 95.78 | 99.52 | 3,137,881 | +0.86(+0.87%) |
Feb 05, 2018 | 96.50 | 101.70 | 95.18 | 98.66 | 3,340,580 | +1.02(+1.04%) |
Feb 02, 2018 | 100.43 | 100.98 | 97.10 | 97.64 | 2,959,248 | -3.41(-3.38%) |
Feb 01, 2018 | 102.65 | 103.25 | 100.83 | 101.06 | 2,120,010 | -2.21(-2.14%) |
Jan 31, 2018 | 103.51 | 103.72 | 102.03 | 103.27 | 2,816,176 | +0.20(+0.20%) |
Jan 30, 2018 | 104.00 | 104.82 | 102.77 | 103.06 | 2,318,712 | -0.29(-0.28%) |
Jan 29, 2018 | 105.71 | 105.92 | 103.01 | 103.35 | 2,431,916 | -2.53(-2.39%) |
Jan 26, 2018 | 108.28 | 108.92 | 105.51 | 105.88 | 2,071,173 | -2.30(-2.13%) |
Jan 25, 2018 | 104.26 | 108.22 | 104.26 | 108.18 | 2,701,148 | +4.17(+4.00%) |
Jan 24, 2018 | 105.50 | 105.65 | 103.69 | 104.02 | 2,947,242 | -0.56(-0.53%) |
Jan 23, 2018 | 105.79 | 106.42 | 103.76 | 104.57 | 3,211,051 | -0.49(-0.47%) |
Jan 22, 2018 | 107.15 | 107.28 | 104.63 | 105.06 | 3,940,580 | -2.30(-2.14%) |
Jan 19, 2018 | 110.03 | 110.50 | 106.89 | 107.36 | 4,619,573 | -1.76(-1.61%) |
Jan 18, 2018 | 106.61 | 109.89 | 104.15 | 109.12 | 9,317,062 | -8.37(-7.12%) |
Jan 17, 2018 | 119.57 | 119.80 | 116.61 | 117.48 | 2,179,406 | -0.97(-0.82%) |
Jan 16, 2018 | 124.11 | 124.81 | 116.33 | 118.45 | 3,111,595 | -5.11(-4.13%) |
Jan 12, 2018 | 123.56 | 123.56 | 123.56 | 0 | -1.08(-0.87%) | |
Jan 11, 2018 | 123.36 | 124.71 | 122.71 | 124.65 | 905,934 | +1.60(+1.30%) |
Jan 10, 2018 | 125.34 | 122.42 | 123.05 | 955,855 | -2.30(-1.83%) | |
Jan 09, 2018 | 127.27 | 127.69 | 124.94 | 125.34 | 1,293,998 | -1.86(-1.46%) |
Jan 08, 2018 | 124.28 | 128.33 | 123.62 | 127.20 | 2,101,846 | +5.30(+4.35%) |
Jan 05, 2018 | 121.27 | 122.89 | 120.78 | 121.90 | 872,199 | +1.39(+1.15%) |
Jan 04, 2018 | 122.39 | 123.05 | 120.41 | 120.51 | 887,087 | -1.45(-1.19%) |
Jan 03, 2018 | 122.19 | 123.95 | 120.88 | 121.96 | 1,126,096 | +0.24(+0.20%) |
Jan 02, 2018 | 119.32 | 122.07 | 118.91 | 121.72 | 1,208,073 | +3.37(+2.85%) |
Dec 29, 2017 | 118.35 | 118.35 | 118.35 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.96 | 119.20 | 117.87 | 118.87 | 1,078,659 | +0.02(+0.02%) |
Dec 27, 2017 | 119.38 | 119.92 | 118.62 | 118.85 | 721,481 | -0.57(-0.47%) |
Dec 26, 2017 | 119.60 | 119.75 | 118.51 | 119.42 | 353,382 | -0.23(-0.19%) |
Dec 22, 2017 | 118.80 | 119.81 | 118.45 | 119.65 | 844,493 | +0.59(+0.50%) |
Dec 21, 2017 | 121.87 | 122.13 | 118.89 | 119.06 | 1,074,698 | -2.48(-2.04%) |
Dec 20, 2017 | 122.62 | 122.91 | 121.51 | 121.54 | 899,351 | -0.64(-0.52%) |
Dec 19, 2017 | 122.27 | 123.07 | 121.79 | 122.17 | 1,021,389 | -0.06(-0.05%) |
Dec 18, 2017 | 121.81 | 122.91 | 121.35 | 122.23 | 1,499,379 | +2.32(+1.94%) |
Dec 15, 2017 | 119.56 | 122.19 | 119.37 | 119.91 | 2,305,672 | +1.84(+1.56%) |
Dec 14, 2017 | 120.31 | 120.36 | 118.01 | 118.07 | 1,096,829 | -2.04(-1.69%) |
Dec 13, 2017 | 120.35 | 121.03 | 119.81 | 120.10 | 1,040,743 | -0.24(-0.20%) |
Dec 12, 2017 | 120.34 | 121.04 | 120.12 | 120.34 | 1,111,210 | -0.72(-0.59%) |
Dec 11, 2017 | 120.86 | 122.00 | 120.17 | 121.06 | 1,051,743 | +0.50(+0.41%) |
Dec 08, 2017 | 119.95 | 121.72 | 119.90 | 120.56 | 1,686,944 | +1.40(+1.18%) |
Dec 07, 2017 | 117.30 | 120.51 | 117.24 | 119.16 | 1,061,027 | +1.48(+1.26%) |
Dec 06, 2017 | 117.73 | 118.35 | 116.60 | 117.68 | 1,814,796 | -0.47(-0.40%) |
Dec 05, 2017 | 118.62 | 120.23 | 117.41 | 118.16 | 1,532,080 | -1.25(-1.05%) |
Dec 04, 2017 | 123.18 | 123.61 | 119.25 | 119.41 | 1,728,347 | -2.59(-2.12%) |