Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.10(+0.09%) | |
Mar 28, 2018 | 106.50 | 107.85 | 105.95 | 107.00 | 163,075 | +0.50(+0.47%) |
Mar 27, 2018 | 106.50 | 107.30 | 105.70 | 106.50 | 187,201 | +0.10(+0.09%) |
Mar 26, 2018 | 105.30 | 106.50 | 104.35 | 106.40 | 75,141 | +2.05(+1.96%) |
Mar 23, 2018 | 104.60 | 107.38 | 104.20 | 104.35 | 149,576 | -0.40(-0.38%) |
Mar 22, 2018 | 106.15 | 107.65 | 104.70 | 104.75 | 149,460 | -2.10(-1.97%) |
Mar 21, 2018 | 105.25 | 107.20 | 105.25 | 106.85 | 105,005 | +1.65(+1.57%) |
Mar 20, 2018 | 107.05 | 107.22 | 104.30 | 105.20 | 208,589 | -2.75(-2.55%) |
Mar 19, 2018 | 108.45 | 108.75 | 106.65 | 107.95 | 117,628 | -0.30(-0.28%) |
Mar 16, 2018 | 108.45 | 108.65 | 107.10 | 108.25 | 285,926 | -0.20(-0.18%) |
Mar 15, 2018 | 105.80 | 109.20 | 105.80 | 108.45 | 167,070 | +4.10(+3.93%) |
Mar 14, 2018 | 104.05 | 105.12 | 103.30 | 104.35 | 90,713 | +0.85(+0.82%) |
Mar 13, 2018 | 106.80 | 106.90 | 103.05 | 103.50 | 132,089 | -3.05(-2.86%) |
Mar 12, 2018 | 105.10 | 107.75 | 104.82 | 106.55 | 161,658 | +1.90(+1.82%) |
Mar 09, 2018 | 108.75 | 109.80 | 104.50 | 104.65 | 344,907 | -4.10(-3.77%) |
Mar 08, 2018 | 103.85 | 109.00 | 103.55 | 108.75 | 386,670 | +4.75(+4.57%) |
Mar 07, 2018 | 102.66 | 104.00 | 400,225 | -1.60(-1.52%) | ||
Mar 06, 2018 | 100.00 | 106.80 | 99.85 | 105.60 | 558,669 | +6.15(+6.18%) |
Mar 05, 2018 | 101.05 | 101.22 | 98.25 | 99.45 | 145,979 | -2.30(-2.26%) |
Mar 02, 2018 | 100.50 | 102.10 | 99.35 | 101.75 | 130,806 | +0.90(+0.89%) |
Mar 01, 2018 | 100.85 | 102.78 | 98.15 | 100.85 | 312,607 | -0.05(-0.05%) |
Feb 28, 2018 | 101.05 | 102.60 | 100.30 | 100.90 | 332,261 | +0.65(+0.65%) |
Feb 27, 2018 | 101.45 | 105.25 | 95.55 | 100.25 | 186,036 | +3.30(+3.40%) |
Feb 26, 2018 | 96.40 | 97.45 | 96.00 | 96.95 | 80,095 | +0.50(+0.52%) |
Feb 23, 2018 | 95.25 | 96.55 | 95.20 | 96.45 | 87,450 | +1.80(+1.90%) |
Feb 22, 2018 | 96.80 | 97.50 | 94.50 | 94.65 | 107,341 | -1.75(-1.82%) |
Feb 21, 2018 | 95.20 | 97.80 | 95.20 | 96.40 | 60,472 | +1.40(+1.47%) |
Feb 20, 2018 | 97.20 | 97.45 | 94.60 | 95.00 | 149,785 | -2.60(-2.66%) |
Feb 16, 2018 | 97.60 | 97.60 | 97.60 | 0 | +1.55(+1.61%) | |
Feb 15, 2018 | 95.40 | 96.10 | 94.00 | 96.05 | 196,772 | +1.30(+1.37%) |
Feb 14, 2018 | 93.60 | 95.70 | 93.60 | 94.75 | 175,768 | +0.65(+0.69%) |
Feb 13, 2018 | 94.00 | 94.45 | 93.20 | 94.10 | 106,084 | -0.35(-0.37%) |
Feb 12, 2018 | 93.80 | 95.40 | 93.15 | 94.45 | 109,827 | +1.00(+1.07%) |
Feb 09, 2018 | 95.15 | 96.90 | 92.25 | 93.45 | 163,786 | -0.70(-0.74%) |
Feb 08, 2018 | 97.05 | 97.55 | 94.05 | 94.15 | 84,743 | -2.60(-2.69%) |
Feb 07, 2018 | 95.40 | 97.55 | 95.40 | 96.75 | 109,426 | +1.05(+1.10%) |
Feb 06, 2018 | 92.45 | 96.00 | 91.66 | 95.70 | 129,636 | -0.20(-0.21%) |
Feb 05, 2018 | 97.80 | 98.45 | 94.45 | 95.90 | 78,788 | -2.65(-2.69%) |
Feb 02, 2018 | 99.50 | 100.22 | 97.95 | 98.55 | 135,780 | -1.75(-1.74%) |
Feb 01, 2018 | 99.15 | 100.95 | 96.40 | 100.30 | 201,907 | +0.70(+0.70%) |
Jan 31, 2018 | 100.30 | 101.55 | 98.03 | 99.60 | 207,706 | -0.40(-0.40%) |
Jan 30, 2018 | 100.45 | 100.65 | 99.45 | 100.00 | 171,374 | -1.65(-1.62%) |
Jan 29, 2018 | 101.40 | 102.25 | 100.85 | 101.65 | 184,909 | +0.25(+0.25%) |
Jan 26, 2018 | 101.15 | 101.70 | 100.03 | 101.40 | 53,607 | +0.65(+0.65%) |
Jan 25, 2018 | 101.65 | 101.95 | 99.88 | 100.75 | 208,563 | -0.50(-0.49%) |
Jan 24, 2018 | 101.55 | 102.70 | 100.81 | 101.25 | 130,934 | -0.15(-0.15%) |
Jan 23, 2018 | 102.05 | 102.47 | 100.55 | 101.40 | 107,827 | -0.65(-0.64%) |
Jan 22, 2018 | 100.80 | 102.10 | 100.17 | 102.05 | 93,612 | +1.25(+1.24%) |
Jan 19, 2018 | 98.60 | 100.85 | 98.60 | 100.80 | 113,050 | +2.65(+2.70%) |
Jan 18, 2018 | 99.25 | 99.30 | 97.95 | 98.15 | 89,026 | -0.90(-0.91%) |
Jan 17, 2018 | 99.65 | 99.65 | 98.50 | 99.05 | 75,454 | -0.60(-0.60%) |
Jan 16, 2018 | 98.00 | 99.95 | 98.00 | 99.65 | 154,076 | +1.40(+1.42%) |
Jan 12, 2018 | 98.25 | 98.25 | 98.25 | 0 | -0.60(-0.61%) | |
Jan 11, 2018 | 96.30 | 98.95 | 95.88 | 98.85 | 156,137 | +2.90(+3.02%) |
Jan 10, 2018 | 95.95 | 115,585 | -0.65(-0.67%) | |||
Jan 09, 2018 | 96.55 | 96.90 | 95.10 | 96.60 | 88,221 | +0.10(+0.10%) |
Jan 08, 2018 | 98.55 | 98.55 | 95.30 | 96.50 | 111,885 | -2.50(-2.53%) |
Jan 05, 2018 | 97.75 | 99.00 | 97.00 | 99.00 | 105,609 | +1.50(+1.54%) |
Jan 04, 2018 | 97.50 | 98.25 | 96.65 | 97.50 | 73,640 | +0.00(+0.00%) |
Jan 03, 2018 | 96.60 | 97.60 | 94.35 | 97.50 | 153,985 | +0.60(+0.62%) |