Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 118.05 | 119.33 | 116.26 | 116.91 | 247,290 | -0.94(-0.80%) |
Feb 27, 2018 | 120.28 | 121.36 | 117.70 | 117.85 | 143,862 | -2.18(-1.82%) |
Feb 26, 2018 | 118.79 | 121.12 | 118.79 | 120.03 | 212,296 | +1.29(+1.09%) |
Feb 23, 2018 | 118.24 | 119.63 | 117.90 | 118.74 | 154,756 | +1.09(+0.93%) |
Feb 22, 2018 | 117.60 | 118.39 | 116.71 | 117.65 | 252,574 | -0.05(-0.04%) |
Feb 21, 2018 | 118.00 | 119.73 | 117.40 | 117.70 | 348,927 | +0.00(+0.00%) |
Feb 20, 2018 | 120.22 | 120.72 | 116.41 | 117.70 | 178,826 | -3.12(-2.58%) |
Feb 16, 2018 | 120.82 | 120.82 | 120.82 | 0 | +4.11(+3.53%) | |
Feb 15, 2018 | 113.53 | 117.30 | 112.30 | 116.71 | 652,338 | +2.68(+2.35%) |
Feb 14, 2018 | 116.01 | 116.44 | 110.51 | 114.03 | 1,405,299 | +18.83(+19.78%) |
Feb 13, 2018 | 95.74 | 95.84 | 93.37 | 95.20 | 67,779 | -0.99(-1.03%) |
Feb 12, 2018 | 95.35 | 97.33 | 94.21 | 96.19 | 50,053 | +1.44(+1.52%) |
Feb 09, 2018 | 94.60 | 95.55 | 93.02 | 94.75 | 56,229 | +0.94(+1.00%) |
Feb 08, 2018 | 95.99 | 93.81 | 93.81 | 59,448 | -2.18(-2.27%) | |
Feb 07, 2018 | 93.86 | 96.39 | 95.45 | 95.99 | 69,042 | +0.55(+0.57%) |
Feb 06, 2018 | 95.74 | 96.24 | 92.62 | 95.45 | 65,362 | -1.73(-1.78%) |
Feb 05, 2018 | 98.97 | 100.70 | 96.24 | 97.18 | 34,664 | -2.58(-2.58%) |
Feb 02, 2018 | 100.90 | 101.10 | 99.14 | 99.76 | 35,997 | -1.49(-1.47%) |
Feb 01, 2018 | 100.25 | 101.89 | 99.51 | 101.25 | 41,258 | +0.89(+0.89%) |
Jan 31, 2018 | 100.80 | 101.49 | 100.35 | 100.35 | 81,035 | -0.40(-0.39%) |
Jan 30, 2018 | 101.15 | 102.04 | 100.40 | 100.75 | 71,965 | -0.99(-0.97%) |
Jan 29, 2018 | 102.83 | 103.33 | 101.59 | 101.74 | 50,039 | -1.69(-1.63%) |
Jan 26, 2018 | 105.56 | 105.56 | 103.23 | 103.42 | 50,104 | -1.93(-1.83%) |
Jan 25, 2018 | 103.33 | 105.36 | 102.78 | 105.36 | 91,293 | +2.03(+1.97%) |
Jan 24, 2018 | 106.47 | 107.39 | 103.18 | 103.33 | 49,353 | -1.69(-1.60%) |
Jan 23, 2018 | 105.56 | 106.30 | 104.71 | 105.01 | 47,736 | -0.84(-0.80%) |
Jan 22, 2018 | 106.10 | 106.55 | 104.71 | 105.85 | 38,847 | -0.05(-0.05%) |
Jan 19, 2018 | 104.42 | 107.24 | 103.08 | 105.90 | 44,479 | +1.34(+1.28%) |
Jan 18, 2018 | 105.26 | 105.53 | 103.18 | 104.56 | 48,947 | -1.09(-1.03%) |
Jan 17, 2018 | 103.72 | 106.35 | 103.62 | 105.66 | 73,177 | +2.63(+2.55%) |
Jan 16, 2018 | 104.37 | 105.06 | 102.78 | 103.03 | 63,977 | -1.04(-1.00%) |
Jan 12, 2018 | 104.07 | 104.07 | 104.07 | 0 | +0.45(+0.43%) | |
Jan 11, 2018 | 102.33 | 105.06 | 101.69 | 103.62 | 52,367 | +1.29(+1.26%) |
Jan 10, 2018 | 100.35 | 102.39 | 99.46 | 102.33 | 46,503 | +1.93(+1.93%) |
Jan 09, 2018 | 101.59 | 102.93 | 99.16 | 100.40 | 67,551 | -0.59(-0.59%) |
Jan 08, 2018 | 102.14 | 102.14 | 100.70 | 101.00 | 58,883 | -1.14(-1.12%) |
Jan 05, 2018 | 102.68 | 102.93 | 101.69 | 102.14 | 64,020 | -0.50(-0.48%) |
Jan 04, 2018 | 102.39 | 103.03 | 102.19 | 102.63 | 45,680 | +0.25(+0.24%) |
Jan 03, 2018 | 103.57 | 103.57 | 101.99 | 102.39 | 37,515 | -1.34(-1.29%) |
Jan 02, 2018 | 105.21 | 105.41 | 102.63 | 103.72 | 68,584 | -1.34(-1.27%) |
Dec 29, 2017 | 105.06 | 105.06 | 105.06 | 0 | -0.10(-0.09%) | |
Dec 28, 2017 | 105.11 | 105.75 | 104.81 | 105.16 | 20,129 | +0.25(+0.24%) |
Dec 27, 2017 | 105.90 | 106.10 | 104.86 | 104.91 | 32,016 | -0.45(-0.42%) |
Dec 26, 2017 | 104.96 | 107.36 | 104.71 | 105.36 | 17,147 | +0.40(+0.38%) |
Dec 22, 2017 | 105.26 | 105.46 | 104.71 | 104.96 | 17,774 | -0.15(-0.14%) |
Dec 21, 2017 | 105.56 | 106.29 | 103.97 | 105.11 | 24,491 | +0.40(+0.38%) |
Dec 20, 2017 | 105.90 | 106.35 | 104.29 | 104.71 | 31,671 | -0.64(-0.61%) |
Dec 19, 2017 | 107.94 | 108.43 | 105.21 | 105.36 | 45,009 | -2.18(-2.03%) |
Dec 18, 2017 | 107.24 | 109.59 | 106.10 | 107.54 | 54,339 | +0.99(+0.93%) |
Dec 15, 2017 | 104.17 | 107.19 | 104.17 | 106.55 | 165,631 | +2.38(+2.28%) |
Dec 14, 2017 | 105.26 | 106.40 | 101.84 | 104.17 | 35,042 | -1.09(-1.04%) |
Dec 13, 2017 | 106.05 | 108.23 | 103.33 | 105.26 | 48,035 | -0.55(-0.52%) |
Dec 12, 2017 | 105.36 | 106.80 | 105.36 | 105.80 | 42,393 | +0.50(+0.47%) |
Dec 11, 2017 | 106.45 | 106.60 | 105.01 | 105.31 | 39,510 | -1.59(-1.48%) |
Dec 08, 2017 | 108.28 | 108.28 | 106.79 | 106.89 | 38,780 | -0.99(-0.92%) |
Dec 07, 2017 | 105.51 | 108.63 | 103.87 | 107.89 | 94,136 | +2.31(+2.19%) |
Dec 06, 2017 | 105.92 | 106.84 | 105.43 | 105.58 | 34,965 | -0.25(-0.23%) |
Dec 05, 2017 | 106.27 | 106.46 | 104.59 | 105.82 | 72,220 | -0.25(-0.23%) |
Dec 04, 2017 | 106.91 | 107.40 | 104.86 | 106.07 | 70,579 | +0.44(+0.42%) |