Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 102.07 | 102.07 | 102.07 | 0 | +3.80(+3.87%) | |
Mar 28, 2018 | 100.76 | 102.83 | 96.60 | 98.27 | 3,529,239 | -2.68(-2.66%) |
Mar 27, 2018 | 110.10 | 110.58 | 100.02 | 100.95 | 3,247,652 | -9.01(-8.19%) |
Mar 26, 2018 | 108.34 | 110.39 | 105.04 | 109.96 | 2,365,163 | +5.12(+4.89%) |
Mar 23, 2018 | 107.71 | 109.18 | 104.44 | 104.84 | 2,660,785 | -1.73(-1.63%) |
Mar 22, 2018 | 111.48 | 112.71 | 105.11 | 106.57 | 3,808,913 | -7.97(-6.95%) |
Mar 21, 2018 | 115.42 | 116.07 | 113.62 | 114.54 | 1,222,552 | -1.54(-1.32%) |
Mar 20, 2018 | 113.78 | 118.45 | 113.78 | 116.08 | 2,460,461 | +2.03(+1.78%) |
Mar 19, 2018 | 111.92 | 114.14 | 110.66 | 114.04 | 1,441,416 | +0.45(+0.40%) |
Mar 16, 2018 | 114.32 | 114.32 | 111.63 | 113.59 | 1,779,154 | -0.59(-0.52%) |
Mar 15, 2018 | 113.99 | 115.19 | 112.46 | 114.18 | 1,622,822 | +1.91(+1.70%) |
Mar 14, 2018 | 112.86 | 113.99 | 111.11 | 112.28 | 1,108,496 | +0.31(+0.27%) |
Mar 13, 2018 | 113.56 | 114.25 | 110.05 | 111.97 | 1,989,413 | +0.38(+0.34%) |
Mar 12, 2018 | 118.02 | 118.18 | 110.82 | 111.58 | 2,971,132 | -5.83(-4.97%) |
Mar 09, 2018 | 118.53 | 118.73 | 116.17 | 117.42 | 1,178,488 | -0.05(-0.04%) |
Mar 08, 2018 | 118.69 | 119.04 | 116.55 | 117.47 | 1,344,888 | -1.16(-0.98%) |
Mar 07, 2018 | 118.69 | 114.32 | 118.63 | 1,697,951 | +2.84(+2.46%) | |
Mar 06, 2018 | 114.07 | 116.72 | 113.01 | 115.78 | 2,329,210 | +3.69(+3.29%) |
Mar 05, 2018 | 110.03 | 112.86 | 108.16 | 112.10 | 1,822,179 | +0.62(+0.56%) |
Mar 02, 2018 | 106.86 | 111.58 | 104.86 | 111.47 | 1,991,755 | +2.36(+2.17%) |
Mar 01, 2018 | 110.53 | 111.86 | 107.72 | 109.11 | 1,898,031 | -0.63(-0.58%) |
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%) |