Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.43 | 112.56 | 107.89 | 109.74 | 2,517,832 | -0.52(-0.47%) |
Feb 27, 2018 | 113.50 | 114.91 | 109.35 | 110.26 | 2,820,147 | -3.11(-2.74%) |
Feb 26, 2018 | 119.51 | 120.03 | 112.97 | 113.37 | 3,316,967 | -5.95(-4.99%) |
Feb 23, 2018 | 115.27 | 119.38 | 115.23 | 119.32 | 2,059,637 | +4.29(+3.73%) |
Feb 22, 2018 | 114.48 | 115.03 | 1,586,615 | -1.74(-1.49%) | ||
Feb 21, 2018 | 115.61 | 119.19 | 115.39 | 116.77 | 2,163,485 | +2.43(+2.13%) |
Feb 20, 2018 | 113.83 | 116.55 | 112.96 | 114.33 | 2,160,858 | -0.72(-0.62%) |
Feb 16, 2018 | 115.05 | 115.05 | 115.05 | 0 | -0.33(-0.28%) | |
Feb 15, 2018 | 119.97 | 121.35 | 114.44 | 115.38 | 3,659,449 | -3.86(-3.24%) |
Feb 14, 2018 | 109.21 | 119.54 | 108.98 | 119.23 | 4,736,001 | +8.52(+7.70%) |
Feb 13, 2018 | 106.20 | 111.83 | 102.69 | 110.71 | 5,832,101 | +9.69(+9.59%) |
Feb 12, 2018 | 100.03 | 102.37 | 98.60 | 101.02 | 2,854,615 | +2.53(+2.57%) |
Feb 09, 2018 | 98.45 | 99.60 | 92.82 | 98.49 | 2,879,938 | +3.07(+3.21%) |
Feb 08, 2018 | 100.89 | 104.86 | 95.43 | 95.43 | 2,375,627 | -4.93(-4.91%) |
Feb 07, 2018 | 100.06 | 103.41 | 99.56 | 100.36 | 1,623,863 | -0.67(-0.66%) |
Feb 06, 2018 | 97.32 | 102.98 | 97.00 | 101.02 | 3,564,916 | -0.08(-0.08%) |
Feb 05, 2018 | 100.47 | 107.59 | 98.90 | 101.10 | 3,180,347 | -2.59(-2.50%) |
Feb 02, 2018 | 109.41 | 109.80 | 103.31 | 103.69 | 3,278,896 | -7.39(-6.66%) |
Feb 01, 2018 | 109.08 | 113.71 | 107.72 | 111.09 | 2,296,216 | +0.45(+0.41%) |
Jan 31, 2018 | 112.34 | 112.63 | 110.23 | 110.64 | 1,497,978 | +0.84(+0.76%) |
Jan 30, 2018 | 108.89 | 111.00 | 107.16 | 109.80 | 2,156,032 | -3.03(-2.69%) |
Jan 29, 2018 | 112.60 | 115.51 | 110.17 | 112.83 | 2,776,742 | -3.38(-2.91%) |
Jan 26, 2018 | 112.89 | 116.29 | 112.71 | 116.21 | 1,861,554 | +4.77(+4.28%) |
Jan 25, 2018 | 107.94 | 111.77 | 106.76 | 111.45 | 2,071,274 | +1.66(+1.51%) |
Jan 24, 2018 | 113.05 | 113.33 | 107.26 | 109.79 | 2,253,608 | -2.69(-2.39%) |
Jan 23, 2018 | 111.70 | 112.62 | 109.39 | 112.48 | 1,433,464 | +0.51(+0.46%) |
Jan 22, 2018 | 112.67 | 112.92 | 111.15 | 111.97 | 1,372,816 | +0.72(+0.64%) |
Jan 19, 2018 | 111.92 | 113.14 | 110.58 | 111.25 | 1,284,764 | +0.57(+0.52%) |
Jan 18, 2018 | 110.91 | 111.70 | 108.25 | 110.68 | 1,692,340 | +0.36(+0.33%) |
Jan 17, 2018 | 106.41 | 111.76 | 105.41 | 110.32 | 2,245,421 | +5.13(+4.88%) |
Jan 16, 2018 | 106.22 | 109.61 | 104.26 | 105.19 | 3,547,674 | +1.49(+1.44%) |
Jan 12, 2018 | 103.69 | 103.69 | 103.69 | 0 | +1.29(+1.26%) | |
Jan 11, 2018 | 102.56 | 103.32 | 101.61 | 102.41 | 1,180,765 | -0.14(-0.14%) |
Jan 10, 2018 | 103.08 | 102.55 | 2,107,999 | -1.35(-1.30%) | ||
Jan 09, 2018 | 103.11 | 104.09 | 99.48 | 103.90 | 2,058,853 | +1.41(+1.37%) |
Jan 08, 2018 | 102.76 | 104.35 | 102.18 | 102.49 | 1,606,385 | -0.71(-0.69%) |
Jan 05, 2018 | 100.53 | 103.32 | 99.57 | 103.20 | 2,077,191 | +3.97(+4.00%) |
Jan 04, 2018 | 98.89 | 101.18 | 97.70 | 99.23 | 1,613,376 | +0.96(+0.97%) |
Jan 03, 2018 | 97.09 | 100.06 | 96.49 | 98.27 | 2,629,085 | +1.64(+1.70%) |
Jan 02, 2018 | 89.32 | 96.91 | 89.31 | 96.63 | 2,912,187 | +8.29(+9.39%) |
Dec 29, 2017 | 88.34 | 88.34 | 88.34 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 89.57 | 90.08 | 88.02 | 89.08 | 690,158 | -0.03(-0.04%) |
Dec 27, 2017 | 89.37 | 89.65 | 87.16 | 89.12 | 906,575 | -0.61(-0.68%) |
Dec 26, 2017 | 91.23 | 91.23 | 87.59 | 89.72 | 961,457 | -1.49(-1.63%) |
Dec 22, 2017 | 91.44 | 91.77 | 89.84 | 91.21 | 750,222 | -0.77(-0.84%) |
Dec 21, 2017 | 91.06 | 93.55 | 90.96 | 91.98 | 1,447,284 | +1.87(+2.08%) |
Dec 20, 2017 | 91.71 | 91.78 | 88.28 | 90.11 | 1,211,611 | -1.39(-1.52%) |
Dec 19, 2017 | 91.36 | 93.72 | 89.92 | 91.50 | 1,952,315 | -0.71(-0.77%) |
Dec 18, 2017 | 88.51 | 92.74 | 87.00 | 92.21 | 1,962,316 | +4.50(+5.13%) |
Dec 15, 2017 | 87.29 | 87.91 | 86.07 | 87.71 | 1,414,405 | +0.76(+0.87%) |
Dec 14, 2017 | 88.06 | 89.32 | 86.52 | 86.95 | 1,137,855 | -1.45(-1.64%) |
Dec 13, 2017 | 87.52 | 90.07 | 87.36 | 88.40 | 2,032,821 | +1.57(+1.81%) |
Dec 12, 2017 | 88.38 | 88.94 | 86.19 | 86.83 | 1,494,023 | -1.97(-2.22%) |
Dec 11, 2017 | 86.63 | 89.32 | 86.63 | 88.80 | 1,726,154 | +3.21(+3.75%) |
Dec 08, 2017 | 89.02 | 91.12 | 85.34 | 85.59 | 3,198,571 | -0.40(-0.47%) |
Dec 07, 2017 | 85.19 | 87.32 | 84.77 | 85.99 | 2,168,875 | +2.01(+2.39%) |
Dec 06, 2017 | 84.36 | 86.72 | 83.24 | 83.99 | 2,197,919 | -1.75(-2.04%) |
Dec 05, 2017 | 85.71 | 88.21 | 84.76 | 85.74 | 2,100,246 | -1.38(-1.59%) |
Dec 04, 2017 | 92.88 | 84.63 | 87.12 | 3,105,991 | -2.39(-2.67%) |