Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.70 | 94.44 | 92.23 | 92.40 | 139,215 | +0.29(+0.32%) |
Feb 27, 2018 | 94.16 | 94.42 | 91.82 | 92.11 | 89,263 | -2.00(-2.13%) |
Feb 26, 2018 | 93.34 | 94.30 | 92.65 | 94.11 | 97,836 | +0.95(+1.02%) |
Feb 23, 2018 | 92.94 | 93.45 | 91.55 | 93.16 | 143,301 | +0.89(+0.97%) |
Feb 22, 2018 | 92.92 | 92.27 | 97,751 | +0.28(+0.30%) | ||
Feb 21, 2018 | 92.82 | 95.00 | 91.92 | 91.99 | 77,582 | -0.52(-0.56%) |
Feb 20, 2018 | 99.04 | 99.04 | 92.06 | 92.51 | 125,349 | -2.80(-2.94%) |
Feb 16, 2018 | 95.31 | 95.31 | 95.31 | 0 | +0.28(+0.29%) | |
Feb 15, 2018 | 93.41 | 95.66 | 93.07 | 95.03 | 120,854 | +1.90(+2.04%) |
Feb 14, 2018 | 93.57 | 93.57 | 91.67 | 93.13 | 167,643 | -1.05(-1.12%) |
Feb 13, 2018 | 92.82 | 94.87 | 92.48 | 94.18 | 133,309 | +0.98(+1.06%) |
Feb 12, 2018 | 93.86 | 94.18 | 89.94 | 93.20 | 126,300 | -0.16(-0.17%) |
Feb 09, 2018 | 90.80 | 93.97 | 90.32 | 93.36 | 112,810 | +3.09(+3.43%) |
Feb 08, 2018 | 93.26 | 93.74 | 90.11 | 90.27 | 98,916 | -2.86(-3.07%) |
Feb 07, 2018 | 92.77 | 93.45 | 92.77 | 93.12 | 118,344 | +0.02(+0.03%) |
Feb 06, 2018 | 93.19 | 95.25 | 91.39 | 93.10 | 240,924 | -3.03(-3.15%) |
Feb 05, 2018 | 98.99 | 99.69 | 94.52 | 96.13 | 49,444 | -3.42(-3.43%) |
Feb 02, 2018 | 98.93 | 99.65 | 98.34 | 99.54 | 78,996 | -0.13(-0.13%) |
Feb 01, 2018 | 101.59 | 102.21 | 99.30 | 99.68 | 104,273 | -2.10(-2.06%) |
Jan 31, 2018 | 99.06 | 101.79 | 98.64 | 101.78 | 202,118 | +3.35(+3.40%) |
Jan 30, 2018 | 98.16 | 99.05 | 98.16 | 98.43 | 94,265 | -0.11(-0.11%) |
Jan 29, 2018 | 99.60 | 99.66 | 98.53 | 98.53 | 83,752 | -1.26(-1.26%) |
Jan 26, 2018 | 100.94 | 100.94 | 98.79 | 99.79 | 75,334 | -0.93(-0.92%) |
Jan 25, 2018 | 100.27 | 100.73 | 99.35 | 100.72 | 85,764 | +0.58(+0.58%) |
Jan 24, 2018 | 101.16 | 101.16 | 99.96 | 100.14 | 86,587 | -0.88(-0.87%) |
Jan 23, 2018 | 100.89 | 101.53 | 100.49 | 101.02 | 91,220 | +0.07(+0.07%) |
Jan 22, 2018 | 99.81 | 101.47 | 99.48 | 100.95 | 109,938 | +1.56(+1.57%) |
Jan 19, 2018 | 98.17 | 99.40 | 97.82 | 99.39 | 132,934 | +1.04(+1.06%) |
Jan 18, 2018 | 100.18 | 100.85 | 98.19 | 98.35 | 173,496 | -2.23(-2.21%) |
Jan 17, 2018 | 98.82 | 100.85 | 98.62 | 100.58 | 190,639 | +1.88(+1.91%) |
Jan 16, 2018 | 97.36 | 98.96 | 97.36 | 98.69 | 132,282 | +1.80(+1.86%) |
Jan 12, 2018 | 96.89 | 96.89 | 96.89 | 0 | -0.55(-0.56%) | |
Jan 11, 2018 | 97.53 | 97.98 | 96.53 | 97.44 | 94,973 | -0.15(-0.15%) |
Jan 10, 2018 | 98.68 | 98.72 | 96.88 | 97.59 | 96,046 | -1.63(-1.65%) |
Jan 09, 2018 | 100.18 | 100.82 | 99.23 | 99.23 | 58,575 | -0.99(-0.99%) |
Jan 08, 2018 | 100.66 | 100.90 | 99.56 | 100.22 | 82,778 | -0.68(-0.67%) |
Jan 05, 2018 | 100.29 | 101.22 | 99.50 | 100.89 | 96,048 | +0.71(+0.71%) |
Jan 04, 2018 | 101.95 | 102.17 | 100.18 | 100.18 | 68,785 | -1.98(-1.93%) |
Jan 03, 2018 | 103.14 | 103.57 | 101.83 | 102.16 | 118,595 | -1.32(-1.27%) |
Jan 02, 2018 | 104.16 | 104.44 | 102.96 | 103.48 | 90,479 | -0.78(-0.75%) |
Dec 29, 2017 | 104.26 | 104.26 | 104.26 | 0 | -0.15(-0.14%) | |
Dec 28, 2017 | 103.34 | 104.47 | 103.24 | 104.41 | 92,381 | +0.92(+0.89%) |
Dec 27, 2017 | 103.01 | 104.08 | 102.75 | 103.49 | 44,201 | +0.57(+0.55%) |
Dec 26, 2017 | 102.61 | 103.70 | 102.56 | 102.93 | 30,874 | +0.06(+0.06%) |
Dec 22, 2017 | 102.08 | 103.51 | 101.88 | 102.87 | 78,145 | +0.81(+0.79%) |
Dec 21, 2017 | 102.67 | 103.28 | 101.91 | 102.06 | 92,653 | -0.38(-0.37%) |
Dec 20, 2017 | 104.15 | 104.75 | 102.31 | 102.44 | 118,770 | -1.92(-1.84%) |
Dec 19, 2017 | 108.03 | 108.36 | 104.33 | 104.36 | 98,961 | -3.85(-3.56%) |
Dec 18, 2017 | 107.40 | 109.24 | 107.40 | 108.21 | 70,635 | +1.03(+0.96%) |
Dec 15, 2017 | 106.05 | 108.12 | 105.93 | 107.19 | 219,627 | +0.83(+0.78%) |
Dec 14, 2017 | 106.89 | 107.51 | 105.86 | 106.35 | 202,843 | -0.53(-0.50%) |
Dec 13, 2017 | 107.08 | 107.73 | 106.51 | 106.89 | 78,393 | -0.17(-0.16%) |
Dec 12, 2017 | 107.15 | 107.85 | 106.65 | 107.06 | 63,668 | -0.22(-0.21%) |
Dec 11, 2017 | 107.55 | 108.06 | 106.95 | 107.28 | 82,491 | -0.23(-0.22%) |
Dec 08, 2017 | 107.25 | 108.36 | 106.74 | 107.52 | 60,822 | +0.00(+0.00%) |
Dec 07, 2017 | 105.85 | 107.48 | 105.73 | 68,218 | +0.00(+0.00%) | |
Dec 06, 2017 | 106.28 | 106.78 | 105.38 | 105.70 | 90,420 | -0.60(-0.56%) |
Dec 05, 2017 | 108.46 | 109.35 | 106.27 | 106.29 | 93,111 | -2.40(-2.21%) |
Dec 04, 2017 | 110.14 | 110.14 | 108.49 | 108.69 | 72,919 | -1.02(-0.93%) |