Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 109.24 | 111.23 | 107.37 | 107.52 | 76,463 | -1.56(-1.43%) |
Feb 27, 2018 | 109.80 | 111.68 | 108.66 | 109.08 | 91,373 | -1.30(-1.18%) |
Feb 26, 2018 | 111.28 | 112.30 | 109.39 | 110.38 | 137,565 | -0.77(-0.69%) |
Feb 23, 2018 | 111.75 | 111.75 | 109.27 | 111.15 | 54,291 | -0.26(-0.23%) |
Feb 22, 2018 | 113.46 | 114.52 | 110.96 | 111.41 | 52,538 | -0.60(-0.54%) |
Feb 21, 2018 | 111.08 | 114.97 | 108.37 | 112.01 | 90,922 | +0.92(+0.83%) |
Feb 20, 2018 | 111.00 | 114.13 | 110.63 | 111.09 | 160,644 | -0.19(-0.17%) |
Feb 16, 2018 | 111.28 | 111.28 | 111.28 | 0 | +0.72(+0.65%) | |
Feb 15, 2018 | 110.65 | 111.97 | 109.32 | 110.56 | 211,052 | +0.44(+0.40%) |
Feb 14, 2018 | 106.10 | 110.98 | 105.11 | 110.12 | 174,833 | +2.99(+2.79%) |
Feb 13, 2018 | 105.47 | 107.44 | 105.08 | 107.13 | 67,714 | +1.29(+1.22%) |
Feb 12, 2018 | 105.41 | 107.46 | 104.03 | 105.84 | 70,031 | +1.21(+1.16%) |
Feb 09, 2018 | 106.45 | 107.79 | 103.08 | 104.63 | 168,933 | -0.75(-0.71%) |
Feb 08, 2018 | 110.19 | 105.25 | 105.38 | 168,888 | -4.81(-4.37%) | |
Feb 07, 2018 | 107.75 | 112.24 | 107.75 | 110.19 | 87,189 | +2.21(+2.05%) |
Feb 06, 2018 | 107.67 | 110.68 | 106.00 | 107.98 | 199,645 | -4.23(-3.77%) |
Feb 05, 2018 | 110.80 | 113.30 | 109.01 | 112.21 | 116,680 | +0.03(+0.03%) |
Feb 02, 2018 | 117.40 | 118.59 | 111.89 | 112.18 | 147,868 | -6.72(-5.65%) |
Feb 01, 2018 | 117.47 | 120.00 | 115.83 | 118.90 | 147,748 | +0.85(+0.72%) |
Jan 31, 2018 | 115.43 | 121.17 | 115.19 | 118.05 | 122,769 | +2.66(+2.31%) |
Jan 30, 2018 | 111.65 | 116.36 | 109.97 | 115.39 | 144,607 | +2.92(+2.60%) |
Jan 29, 2018 | 114.51 | 116.99 | 109.19 | 112.47 | 258,625 | -4.84(-4.13%) |
Jan 26, 2018 | 99.82 | 119.23 | 99.81 | 117.31 | 549,201 | +19.63(+20.10%) |
Jan 25, 2018 | 95.03 | 98.40 | 94.50 | 97.68 | 180,336 | +2.83(+2.98%) |
Jan 24, 2018 | 95.39 | 96.52 | 93.25 | 94.85 | 132,633 | -0.50(-0.52%) |
Jan 23, 2018 | 89.40 | 96.10 | 88.75 | 95.35 | 445,723 | +7.48(+8.51%) |
Jan 22, 2018 | 85.33 | 88.45 | 84.23 | 87.87 | 181,013 | +2.42(+2.83%) |
Jan 19, 2018 | 83.19 | 85.64 | 82.63 | 85.45 | 103,464 | +2.99(+3.63%) |
Jan 18, 2018 | 83.37 | 84.44 | 81.66 | 82.46 | 68,534 | -1.18(-1.41%) |
Jan 17, 2018 | 83.22 | 84.55 | 82.07 | 83.64 | 56,646 | +0.91(+1.10%) |
Jan 16, 2018 | 84.62 | 87.84 | 81.81 | 82.73 | 68,173 | -1.26(-1.50%) |
Jan 12, 2018 | 83.99 | 83.99 | 83.99 | 0 | -0.47(-0.56%) | |
Jan 11, 2018 | 82.33 | 85.61 | 82.33 | 84.46 | 70,978 | +2.35(+2.86%) |
Jan 10, 2018 | 84.29 | 81.52 | 82.11 | 63,311 | -0.68(-0.82%) | |
Jan 09, 2018 | 84.08 | 84.18 | 80.53 | 82.79 | 128,490 | -0.81(-0.97%) |
Jan 08, 2018 | 85.63 | 86.87 | 80.37 | 83.60 | 86,279 | -2.02(-2.36%) |
Jan 05, 2018 | 87.98 | 87.98 | 83.10 | 85.62 | 64,186 | -2.23(-2.54%) |
Jan 04, 2018 | 86.06 | 88.54 | 83.73 | 87.85 | 87,385 | +1.81(+2.10%) |
Jan 03, 2018 | 81.99 | 86.55 | 81.99 | 86.04 | 82,884 | +4.21(+5.14%) |
Jan 02, 2018 | 81.08 | 82.14 | 80.38 | 81.83 | 44,099 | +1.11(+1.38%) |
Dec 29, 2017 | 80.72 | 80.72 | 80.72 | 0 | +0.52(+0.65%) | |
Dec 28, 2017 | 80.41 | 81.40 | 79.90 | 80.20 | 55,736 | -0.37(-0.46%) |
Dec 27, 2017 | 81.09 | 82.06 | 80.25 | 80.57 | 27,440 | -0.38(-0.47%) |
Dec 26, 2017 | 79.76 | 82.02 | 76.58 | 80.95 | 60,061 | -0.01(-0.01%) |
Dec 22, 2017 | 83.82 | 83.82 | 80.70 | 80.96 | 47,910 | -2.92(-3.48%) |
Dec 21, 2017 | 82.49 | 84.40 | 75.02 | 83.88 | 46,970 | +1.68(+2.04%) |
Dec 20, 2017 | 80.84 | 83.24 | 79.62 | 82.20 | 61,832 | +1.75(+2.18%) |
Dec 19, 2017 | 81.85 | 82.04 | 80.00 | 80.45 | 56,630 | -1.25(-1.53%) |
Dec 18, 2017 | 82.43 | 83.10 | 81.33 | 81.70 | 51,374 | +0.44(+0.54%) |
Dec 15, 2017 | 79.64 | 82.34 | 78.41 | 81.26 | 194,110 | +1.61(+2.02%) |
Dec 14, 2017 | 78.60 | 80.22 | 77.06 | 79.65 | 104,972 | +0.98(+1.25%) |
Dec 13, 2017 | 80.33 | 82.21 | 78.37 | 78.67 | 62,463 | -1.31(-1.64%) |
Dec 12, 2017 | 79.95 | 80.99 | 78.50 | 79.98 | 66,322 | +0.42(+0.53%) |
Dec 11, 2017 | 79.98 | 81.00 | 79.30 | 79.56 | 42,018 | -0.17(-0.21%) |
Dec 08, 2017 | 79.79 | 80.50 | 77.67 | 79.73 | 44,174 | +0.22(+0.28%) |
Dec 07, 2017 | 79.62 | 80.42 | 78.00 | 79.51 | 89,100 | -0.47(-0.59%) |
Dec 06, 2017 | 81.47 | 81.65 | 79.24 | 79.98 | 53,402 | -0.77(-0.95%) |
Dec 05, 2017 | 81.18 | 83.36 | 80.09 | 80.75 | 60,943 | -0.42(-0.52%) |
Dec 04, 2017 | 84.00 | 84.58 | 80.79 | 81.17 | 65,145 | -2.37(-2.84%) |