Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 96.03 | 97.16 | 95.23 | 95.24 | 616,937 | -0.56(-0.58%) |
Feb 27, 2018 | 96.77 | 97.22 | 95.75 | 95.80 | 515,090 | -1.06(-1.10%) |
Feb 26, 2018 | 97.37 | 97.75 | 96.11 | 96.86 | 555,856 | -0.31(-0.31%) |
Feb 23, 2018 | 97.04 | 97.57 | 96.39 | 97.17 | 330,253 | +0.44(+0.46%) |
Feb 22, 2018 | 97.41 | 98.52 | 96.43 | 96.72 | 376,150 | -0.40(-0.41%) |
Feb 21, 2018 | 97.75 | 98.07 | 97.08 | 97.12 | 426,517 | -0.52(-0.53%) |
Feb 20, 2018 | 98.66 | 98.96 | 97.57 | 97.64 | 368,750 | -1.63(-1.64%) |
Feb 16, 2018 | 99.27 | 99.27 | 99.27 | 0 | +0.31(+0.32%) | |
Feb 15, 2018 | 98.31 | 99.24 | 97.20 | 98.95 | 569,418 | +1.27(+1.30%) |
Feb 14, 2018 | 96.82 | 97.75 | 96.14 | 97.68 | 555,656 | +0.11(+0.11%) |
Feb 13, 2018 | 96.06 | 97.66 | 96.06 | 97.57 | 620,447 | +0.86(+0.89%) |
Feb 12, 2018 | 99.67 | 100.76 | 96.35 | 96.71 | 1,041,664 | -2.76(-2.77%) |
Feb 09, 2018 | 99.57 | 100.89 | 92.69 | 99.47 | 2,482,655 | -2.14(-2.11%) |
Feb 08, 2018 | 102.48 | 102.59 | 101.11 | 101.61 | 777,262 | -0.73(-0.71%) |
Feb 07, 2018 | 100.37 | 104.58 | 99.81 | 102.34 | 638,096 | +2.07(+2.06%) |
Feb 06, 2018 | 100.53 | 102.12 | 99.22 | 100.27 | 914,181 | -1.96(-1.92%) |
Feb 05, 2018 | 104.62 | 104.62 | 101.45 | 102.23 | 573,583 | -3.16(-2.99%) |
Feb 02, 2018 | 106.58 | 106.58 | 104.39 | 105.39 | 591,312 | -1.72(-1.60%) |
Feb 01, 2018 | 105.19 | 107.23 | 103.76 | 107.10 | 661,134 | +1.77(+1.68%) |
Jan 31, 2018 | 103.92 | 105.90 | 103.47 | 105.33 | 870,093 | +2.06(+1.99%) |
Jan 30, 2018 | 103.42 | 103.86 | 103.13 | 103.28 | 364,163 | -0.57(-0.55%) |
Jan 29, 2018 | 104.28 | 104.84 | 103.70 | 103.85 | 289,264 | -0.68(-0.65%) |
Jan 26, 2018 | 104.96 | 104.96 | 102.83 | 104.53 | 516,117 | -0.02(-0.02%) |
Jan 25, 2018 | 106.61 | 106.73 | 103.78 | 104.55 | 719,261 | -2.34(-2.19%) |
Jan 24, 2018 | 106.41 | 108.02 | 106.22 | 106.89 | 454,240 | +0.30(+0.29%) |
Jan 23, 2018 | 106.56 | 107.14 | 105.31 | 106.59 | 399,919 | +0.08(+0.08%) |
Jan 22, 2018 | 108.17 | 108.40 | 106.03 | 106.50 | 307,014 | -2.14(-1.97%) |
Jan 19, 2018 | 107.32 | 109.86 | 107.32 | 108.64 | 542,731 | +1.35(+1.25%) |
Jan 18, 2018 | 106.46 | 107.82 | 106.24 | 107.30 | 675,992 | +0.23(+0.22%) |
Jan 17, 2018 | 107.40 | 108.05 | 106.50 | 107.07 | 495,500 | +0.14(+0.13%) |
Jan 16, 2018 | 108.22 | 108.36 | 106.54 | 106.93 | 468,133 | -0.94(-0.87%) |
Jan 12, 2018 | 107.87 | 107.87 | 107.87 | 0 | -1.22(-1.12%) | |
Jan 11, 2018 | 108.29 | 109.13 | 108.16 | 109.09 | 336,053 | +1.02(+0.95%) |
Jan 10, 2018 | 108.00 | 108.06 | 246,682 | -0.71(-0.65%) | ||
Jan 09, 2018 | 109.56 | 109.94 | 108.70 | 108.77 | 227,774 | -0.75(-0.68%) |
Jan 08, 2018 | 108.73 | 109.72 | 107.68 | 109.52 | 339,484 | +0.75(+0.69%) |
Jan 05, 2018 | 109.43 | 109.66 | 108.47 | 108.77 | 171,221 | -0.19(-0.17%) |
Jan 04, 2018 | 109.32 | 109.75 | 108.65 | 108.96 | 327,667 | +0.04(+0.03%) |
Jan 03, 2018 | 107.94 | 109.38 | 107.94 | 108.92 | 340,205 | +1.02(+0.95%) |
Jan 02, 2018 | 105.56 | 108.17 | 105.32 | 107.90 | 472,538 | +3.08(+2.94%) |
Dec 29, 2017 | 104.82 | 104.82 | 104.82 | 0 | +0.17(+0.16%) | |
Dec 28, 2017 | 104.73 | 104.75 | 104.12 | 104.65 | 162,891 | +0.41(+0.40%) |
Dec 27, 2017 | 104.39 | 104.90 | 103.75 | 104.24 | 121,593 | -0.25(-0.24%) |
Dec 26, 2017 | 104.41 | 105.16 | 104.31 | 104.48 | 130,201 | -0.20(-0.19%) |
Dec 22, 2017 | 104.99 | 105.32 | 104.15 | 104.69 | 196,313 | -0.68(-0.65%) |
Dec 21, 2017 | 104.62 | 105.76 | 104.23 | 105.37 | 239,862 | +0.82(+0.79%) |
Dec 20, 2017 | 104.72 | 104.80 | 103.89 | 104.55 | 233,569 | +0.47(+0.45%) |
Dec 19, 2017 | 104.70 | 105.07 | 103.76 | 104.08 | 318,002 | -0.38(-0.36%) |
Dec 18, 2017 | 104.31 | 105.11 | 103.89 | 104.46 | 200,073 | +0.81(+0.78%) |
Dec 15, 2017 | 102.22 | 104.15 | 102.22 | 103.65 | 1,045,423 | +1.83(+1.79%) |
Dec 14, 2017 | 103.54 | 103.86 | 101.75 | 101.82 | 345,441 | -1.30(-1.26%) |
Dec 13, 2017 | 103.43 | 103.71 | 102.90 | 103.12 | 478,800 | -0.08(-0.08%) |
Dec 12, 2017 | 104.24 | 104.87 | 103.17 | 103.20 | 323,239 | -0.91(-0.88%) |
Dec 11, 2017 | 105.19 | 105.19 | 103.89 | 104.12 | 212,285 | -1.13(-1.08%) |
Dec 08, 2017 | 105.98 | 105.98 | 105.18 | 105.25 | 182,154 | -0.45(-0.43%) |
Dec 07, 2017 | 104.80 | 105.86 | 104.80 | 105.70 | 170,135 | +0.79(+0.76%) |
Dec 06, 2017 | 105.78 | 105.78 | 104.57 | 104.91 | 208,697 | -0.99(-0.93%) |
Dec 05, 2017 | 107.07 | 107.21 | 105.86 | 105.90 | 310,693 | -1.00(-0.94%) |
Dec 04, 2017 | 105.60 | 107.47 | 105.53 | 106.90 | 487,227 | +2.16(+2.06%) |