Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.60 | 93.60 | 90.85 | 92.00 | 93 | -4.50(-4.66%) |
Feb 27, 2018 | 93.50 | 96.50 | 92.00 | 96.50 | 206 | +1.06(+1.11%) |
Feb 26, 2018 | 97.50 | 97.50 | 90.50 | 95.44 | 227 | -1.06(-1.10%) |
Feb 23, 2018 | 99.00 | 99.00 | 93.95 | 96.50 | 109 | +1.50(+1.58%) |
Feb 22, 2018 | 96.50 | 101.00 | 93.52 | 95.00 | 289 | -2.50(-2.56%) |
Feb 21, 2018 | 98.50 | 105.25 | 94.29 | 97.50 | 409 | -0.98(-1.00%) |
Feb 20, 2018 | 99.50 | 107.00 | 98.00 | 98.48 | 682 | -0.91(-0.92%) |
Feb 16, 2018 | 99.39 | 99.39 | 99.39 | 0 | -4.61(-4.43%) | |
Feb 15, 2018 | 112.00 | 112.00 | 103.17 | 104.00 | 1,774 | -11.50(-9.96%) |
Feb 14, 2018 | 117.50 | 120.00 | 112.50 | 115.50 | 462 | -4.25(-3.55%) |
Feb 13, 2018 | 120.00 | 124.50 | 112.50 | 119.75 | 1,133 | +0.06(+0.05%) |
Feb 12, 2018 | 107.50 | 119.69 | 107.50 | 119.69 | 275 | +12.14(+11.29%) |
Feb 09, 2018 | 113.00 | 115.50 | 105.75 | 107.55 | 374 | -6.45(-5.66%) |
Feb 08, 2018 | 119.00 | 119.00 | 112.50 | 114.00 | 182 | +0.50(+0.44%) |
Feb 07, 2018 | 118.77 | 118.77 | 111.00 | 113.50 | 158 | -4.00(-3.40%) |
Feb 06, 2018 | 110.50 | 118.50 | 110.50 | 117.50 | 154 | +4.00(+3.52%) |
Feb 05, 2018 | 118.50 | 113.06 | 113.50 | 238 | +0.44(+0.38%) | |
Feb 02, 2018 | 113.11 | 120.00 | 112.50 | 113.06 | 305 | -1.38(-1.21%) |
Feb 01, 2018 | 114.71 | 118.64 | 114.44 | 114.44 | 242 | -7.31(-6.00%) |
Jan 31, 2018 | 115.97 | 122.59 | 113.00 | 121.75 | 1,041 | +4.25(+3.62%) |
Jan 30, 2018 | 120.50 | 117.50 | 117.50 | 459 | -3.00(-2.49%) | |
Jan 29, 2018 | 122.00 | 123.50 | 120.00 | 120.50 | 352 | +0.00(+0.00%) |
Jan 26, 2018 | 124.00 | 124.08 | 120.00 | 120.50 | 227 | -3.00(-2.43%) |
Jan 25, 2018 | 124.00 | 125.00 | 123.50 | 123.50 | 654 | -1.24(-0.99%) |
Jan 24, 2018 | 124.94 | 125.50 | 124.94 | 124.74 | 63 | -2.26(-1.78%) |
Jan 23, 2018 | 124.50 | 128.02 | 119.50 | 127.00 | 370 | +2.00(+1.60%) |
Jan 22, 2018 | 127.50 | 127.50 | 124.50 | 125.00 | 202 | -2.45(-1.92%) |
Jan 19, 2018 | 126.00 | 129.00 | 125.00 | 127.45 | 86 | -0.25(-0.20%) |
Jan 18, 2018 | 128.50 | 128.50 | 125.00 | 127.70 | 270 | -0.83(-0.64%) |
Jan 17, 2018 | 125.00 | 128.95 | 124.50 | 128.53 | 966 | +0.53(+0.41%) |
Jan 16, 2018 | 126.00 | 129.50 | 125.08 | 128.00 | 466 | -0.36(-0.28%) |
Jan 12, 2018 | 128.36 | 128.36 | 128.36 | 0 | -3.64(-2.76%) | |
Jan 11, 2018 | 132.50 | 137.50 | 125.00 | 132.00 | 1,631 | +1.50(+1.15%) |
Jan 10, 2018 | 122.50 | 141.55 | 121.28 | 130.50 | 9,059 | +9.00(+7.41%) |
Jan 09, 2018 | 122.50 | 125.50 | 119.50 | 121.50 | 261 | -1.00(-0.82%) |
Jan 08, 2018 | 120.00 | 126.50 | 119.36 | 122.50 | 2,462 | -0.50(-0.41%) |
Jan 05, 2018 | 124.50 | 129.00 | 122.05 | 123.00 | 1,102 | -2.50(-1.99%) |
Jan 04, 2018 | 128.00 | 134.50 | 123.00 | 125.50 | 2,597 | -1.81(-1.43%) |
Jan 03, 2018 | 121.50 | 144.40 | 121.00 | 127.31 | 5,751 | +3.81(+3.09%) |
Jan 02, 2018 | 121.00 | 121.00 | 120.09 | 123.50 | 278 | +2.10(+1.73%) |
Dec 29, 2017 | 121.40 | 121.40 | 121.40 | 0 | -6.10(-4.78%) | |
Dec 28, 2017 | 125.00 | 128.00 | 122.50 | 127.50 | 757 | +5.00(+4.08%) |
Dec 27, 2017 | 121.00 | 127.00 | 120.00 | 122.50 | 939 | +2.00(+1.66%) |
Dec 26, 2017 | 127.00 | 129.00 | 118.50 | 120.50 | 1,306 | -4.57(-3.65%) |
Dec 22, 2017 | 135.00 | 137.50 | 122.50 | 125.07 | 3,836 | -10.93(-8.04%) |
Dec 21, 2017 | 149.50 | 160.00 | 130.05 | 136.00 | 3,526 | -15.50(-10.23%) |
Dec 20, 2017 | 164.00 | 222.50 | 139.00 | 151.50 | 54,230 | +17.00(+12.64%) |
Dec 19, 2017 | 119.00 | 139.50 | 119.00 | 134.50 | 3,282 | +16.00(+13.50%) |
Dec 18, 2017 | 114.00 | 122.50 | 114.00 | 118.50 | 292 | +2.37(+2.04%) |
Dec 15, 2017 | 115.50 | 124.50 | 113.59 | 116.13 | 381 | +3.13(+2.77%) |
Dec 14, 2017 | 110.22 | 121.00 | 110.22 | 113.00 | 899 | -1.00(-0.88%) |
Dec 13, 2017 | 111.64 | 115.89 | 111.05 | 114.00 | 206 | +3.00(+2.70%) |
Dec 12, 2017 | 115.91 | 115.91 | 110.50 | 111.00 | 47 | -8.00(-6.72%) |
Dec 11, 2017 | 115.00 | 119.00 | 113.50 | 119.00 | 224 | +6.50(+5.78%) |
Dec 08, 2017 | 110.05 | 113.90 | 110.00 | 112.50 | 56 | +1.50(+1.35%) |
Dec 07, 2017 | 115.50 | 115.50 | 110.00 | 111.00 | 147 | -4.50(-3.90%) |
Dec 06, 2017 | 122.00 | 122.00 | 115.00 | 115.50 | 545 | -11.00(-8.70%) |
Dec 05, 2017 | 126.50 | 127.88 | 118.50 | 126.50 | 219 | -2.34(-1.82%) |
Dec 04, 2017 | 129.91 | 121.50 | 128.84 | 67 | -1.07(-0.82%) |