Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.18 | 101.18 | 101.18 | 0 | +3.97(+4.09%) | |
Mar 28, 2018 | 98.09 | 98.54 | 96.88 | 97.20 | 386,995 | -1.09(-1.11%) |
Mar 27, 2018 | 99.46 | 101.19 | 97.81 | 98.30 | 352,256 | -0.73(-0.74%) |
Mar 26, 2018 | 99.36 | 99.58 | 96.59 | 99.03 | 259,727 | +0.70(+0.71%) |
Mar 23, 2018 | 99.44 | 100.87 | 98.11 | 98.32 | 261,260 | -0.44(-0.44%) |
Mar 22, 2018 | 101.30 | 101.80 | 98.63 | 98.76 | 391,454 | -3.56(-3.48%) |
Mar 21, 2018 | 98.87 | 103.46 | 98.45 | 102.33 | 443,012 | +3.95(+4.02%) |
Mar 20, 2018 | 98.62 | 99.78 | 97.99 | 98.37 | 277,172 | +0.14(+0.14%) |
Mar 19, 2018 | 99.81 | 100.03 | 97.71 | 98.23 | 376,875 | -1.55(-1.56%) |
Mar 16, 2018 | 98.72 | 100.48 | 98.72 | 99.78 | 444,996 | +1.26(+1.28%) |
Mar 15, 2018 | 101.17 | 101.61 | 97.77 | 98.52 | 440,378 | -2.39(-2.37%) |
Mar 14, 2018 | 100.22 | 101.68 | 99.87 | 100.91 | 356,281 | +1.08(+1.08%) |
Mar 13, 2018 | 100.61 | 101.53 | 99.31 | 99.84 | 448,076 | -0.30(-0.30%) |
Mar 12, 2018 | 100.04 | 100.96 | 99.39 | 100.14 | 445,036 | +0.04(+0.04%) |
Mar 09, 2018 | 100.46 | 100.94 | 99.21 | 100.10 | 826,248 | +0.52(+0.53%) |
Mar 08, 2018 | 101.99 | 102.32 | 98.52 | 99.58 | 740,207 | -2.13(-2.10%) |
Mar 07, 2018 | 100.22 | 101.71 | 628,226 | -0.25(-0.25%) | ||
Mar 06, 2018 | 101.97 | 103.05 | 100.71 | 101.96 | 487,016 | +0.60(+0.59%) |
Mar 05, 2018 | 97.63 | 102.22 | 97.31 | 101.36 | 521,159 | +3.20(+3.26%) |
Mar 02, 2018 | 95.61 | 98.55 | 94.27 | 98.17 | 347,588 | +1.88(+1.95%) |
Mar 01, 2018 | 96.17 | 97.98 | 95.56 | 96.29 | 851,185 | +0.03(+0.03%) |
Feb 28, 2018 | 102.15 | 102.22 | 95.96 | 96.26 | 822,241 | -5.24(-5.17%) |
Feb 27, 2018 | 106.53 | 107.93 | 101.48 | 101.50 | 765,238 | -1.44(-1.40%) |
Feb 26, 2018 | 102.77 | 103.79 | 101.63 | 102.94 | 386,675 | +0.54(+0.53%) |
Feb 23, 2018 | 100.84 | 102.54 | 100.21 | 102.40 | 398,698 | +2.06(+2.05%) |
Feb 22, 2018 | 98.76 | 101.29 | 98.41 | 100.34 | 466,775 | +2.61(+2.67%) |
Feb 21, 2018 | 99.17 | 100.15 | 97.05 | 97.74 | 490,092 | -1.54(-1.55%) |
Feb 20, 2018 | 99.81 | 100.79 | 98.95 | 99.28 | 265,712 | -0.22(-0.23%) |
Feb 16, 2018 | 99.50 | 99.50 | 99.50 | 0 | +0.18(+0.18%) | |
Feb 15, 2018 | 99.63 | 99.93 | 97.32 | 99.32 | 842,664 | +0.46(+0.46%) |
Feb 14, 2018 | 97.74 | 99.89 | 97.27 | 98.87 | 1,052,799 | +0.23(+0.24%) |
Feb 13, 2018 | 99.06 | 99.69 | 98.04 | 98.63 | 272,795 | -0.79(-0.80%) |
Feb 12, 2018 | 98.94 | 100.70 | 98.67 | 99.43 | 481,861 | +1.45(+1.48%) |
Feb 09, 2018 | 101.01 | 101.43 | 95.71 | 97.98 | 729,780 | -2.05(-2.05%) |
Feb 08, 2018 | 103.81 | 104.64 | 99.90 | 100.03 | 414,085 | -3.47(-3.35%) |
Feb 07, 2018 | 106.05 | 106.76 | 102.84 | 103.49 | 411,125 | -2.59(-2.44%) |
Feb 06, 2018 | 101.60 | 106.73 | 101.60 | 106.08 | 573,105 | +1.86(+1.79%) |
Feb 05, 2018 | 104.94 | 106.09 | 102.85 | 104.22 | 424,793 | -2.00(-1.88%) |
Feb 02, 2018 | 108.14 | 108.66 | 106.05 | 106.22 | 531,758 | -3.09(-2.83%) |
Feb 01, 2018 | 102.98 | 110.68 | 102.84 | 109.32 | 682,284 | +2.46(+2.30%) |
Jan 31, 2018 | 108.79 | 108.79 | 105.67 | 106.86 | 798,065 | -1.63(-1.50%) |
Jan 30, 2018 | 108.45 | 108.96 | 107.49 | 108.49 | 526,185 | -0.43(-0.39%) |
Jan 29, 2018 | 109.95 | 111.63 | 108.61 | 108.92 | 331,171 | -1.92(-1.73%) |
Jan 26, 2018 | 111.76 | 112.26 | 110.33 | 110.83 | 255,545 | -0.51(-0.46%) |
Jan 25, 2018 | 113.49 | 113.49 | 110.72 | 111.35 | 490,929 | -1.21(-1.07%) |
Jan 24, 2018 | 112.03 | 112.96 | 110.60 | 112.55 | 483,767 | +0.60(+0.53%) |
Jan 23, 2018 | 111.68 | 112.33 | 110.23 | 111.96 | 306,706 | +0.96(+0.86%) |
Jan 22, 2018 | 107.18 | 111.26 | 107.18 | 111.00 | 330,041 | +3.04(+2.82%) |
Jan 19, 2018 | 106.61 | 108.74 | 106.23 | 107.96 | 342,207 | +0.65(+0.61%) |
Jan 18, 2018 | 109.05 | 109.51 | 107.25 | 107.31 | 259,450 | -2.00(-1.83%) |
Jan 17, 2018 | 109.93 | 111.20 | 108.71 | 109.31 | 469,936 | -0.33(-0.30%) |
Jan 16, 2018 | 110.92 | 111.34 | 108.97 | 109.63 | 553,776 | -1.21(-1.09%) |
Jan 12, 2018 | 110.84 | 110.84 | 110.84 | 0 | +0.10(+0.09%) | |
Jan 11, 2018 | 107.07 | 111.33 | 106.10 | 110.74 | 361,314 | +2.50(+2.31%) |
Jan 10, 2018 | 109.89 | 110.77 | 108.22 | 108.23 | 443,259 | -1.36(-1.24%) |
Jan 09, 2018 | 109.09 | 110.41 | 107.10 | 109.59 | 594,252 | -0.72(-0.65%) |
Jan 08, 2018 | 107.44 | 110.62 | 106.84 | 110.31 | 543,854 | +2.44(+2.26%) |
Jan 05, 2018 | 107.44 | 108.98 | 106.25 | 107.87 | 501,445 | +0.59(+0.55%) |
Jan 04, 2018 | 106.02 | 108.25 | 105.16 | 107.28 | 444,334 | +2.03(+1.93%) |
Jan 03, 2018 | 104.65 | 106.67 | 103.55 | 105.25 | 499,100 | +1.02(+0.98%) |