Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 100.59 | 100.59 | 99.38 | 99.38 | 156,029 | -0.91(-0.91%) |
Feb 27, 2018 | 101.32 | 101.35 | 100.28 | 100.28 | 140,269 | -1.66(-1.63%) |
Feb 26, 2018 | 101.70 | 102.00 | 101.17 | 101.95 | 175,373 | +0.55(+0.54%) |
Feb 23, 2018 | 100.85 | 101.40 | 100.59 | 101.40 | 134,053 | +1.17(+1.17%) |
Feb 22, 2018 | 100.05 | 100.23 | 187,615 | +0.27(+0.27%) | ||
Feb 21, 2018 | 100.47 | 101.23 | 99.88 | 99.96 | 444,334 | -0.04(-0.04%) |
Feb 20, 2018 | 100.01 | 100.48 | 99.77 | 100.00 | 158,271 | -0.60(-0.60%) |
Feb 16, 2018 | 100.60 | 100.60 | 100.60 | 0 | +0.45(+0.45%) | |
Feb 15, 2018 | 100.04 | 100.15 | 99.41 | 100.15 | 117,122 | +0.74(+0.74%) |
Feb 14, 2018 | 97.20 | 99.50 | 97.20 | 99.42 | 190,128 | +1.65(+1.69%) |
Feb 13, 2018 | 97.84 | 97.76 | 271,001 | -0.12(-0.12%) | ||
Feb 12, 2018 | 97.30 | 98.11 | 96.97 | 97.88 | 203,142 | +1.28(+1.32%) |
Feb 09, 2018 | 96.77 | 97.05 | 94.31 | 96.60 | 293,612 | +0.90(+0.94%) |
Feb 08, 2018 | 98.62 | 98.62 | 95.64 | 95.70 | 278,153 | -2.57(-2.62%) |
Feb 07, 2018 | 98.56 | 99.35 | 98.21 | 98.27 | 186,934 | -1.13(-1.13%) |
Feb 06, 2018 | 96.82 | 99.65 | 96.66 | 99.40 | 615,809 | +0.69(+0.70%) |
Feb 05, 2018 | 100.39 | 100.67 | 97.30 | 98.71 | 396,440 | -2.86(-2.82%) |
Feb 02, 2018 | 103.02 | 103.03 | 101.57 | 101.57 | 212,774 | -2.73(-2.62%) |
Feb 01, 2018 | 104.14 | 104.42 | 103.98 | 104.30 | 257,314 | +0.33(+0.31%) |
Jan 31, 2018 | 104.61 | 104.65 | 103.76 | 103.98 | 345,651 | -0.08(-0.07%) |
Jan 30, 2018 | 104.49 | 104.49 | 103.87 | 104.05 | 325,796 | -0.96(-0.91%) |
Jan 29, 2018 | 105.56 | 105.56 | 105.01 | 105.01 | 469,541 | -1.16(-1.09%) |
Jan 26, 2018 | 105.75 | 106.17 | 105.59 | 106.17 | 235,358 | +0.97(+0.92%) |
Jan 25, 2018 | 105.98 | 106.06 | 104.94 | 105.20 | 229,660 | -0.32(-0.30%) |
Jan 24, 2018 | 105.60 | 105.75 | 105.09 | 105.52 | 331,122 | +0.66(+0.63%) |
Jan 23, 2018 | 104.44 | 104.86 | 104.27 | 104.86 | 183,927 | +0.33(+0.31%) |
Jan 22, 2018 | 104.00 | 104.54 | 103.90 | 104.54 | 368,414 | +0.73(+0.71%) |
Jan 19, 2018 | 103.71 | 103.86 | 103.50 | 103.80 | 270,246 | +0.75(+0.73%) |
Jan 18, 2018 | 103.12 | 103.21 | 102.83 | 103.05 | 286,883 | -0.44(-0.43%) |
Jan 17, 2018 | 103.11 | 103.86 | 103.01 | 103.49 | 258,056 | +0.75(+0.73%) |
Jan 16, 2018 | 103.38 | 103.38 | 102.72 | 102.74 | 326,326 | -0.38(-0.36%) |
Jan 12, 2018 | 103.12 | 103.12 | 103.12 | 0 | +1.15(+1.13%) | |
Jan 11, 2018 | 101.72 | 102.00 | 101.60 | 101.96 | 1,204,361 | +0.56(+0.55%) |
Jan 10, 2018 | 101.20 | 101.40 | 1,012,926 | -0.73(-0.71%) | ||
Jan 09, 2018 | 102.20 | 102.21 | 101.81 | 102.13 | 142,665 | +0.02(+0.02%) |
Jan 08, 2018 | 102.22 | 102.22 | 101.97 | 102.11 | 271,122 | -0.26(-0.25%) |
Jan 05, 2018 | 102.21 | 102.38 | 101.95 | 102.37 | 253,292 | +0.58(+0.57%) |
Jan 04, 2018 | 101.68 | 101.88 | 101.56 | 101.80 | 215,875 | +0.66(+0.65%) |
Jan 03, 2018 | 101.17 | 101.29 | 100.81 | 101.14 | 229,188 | +0.61(+0.61%) |
Jan 02, 2018 | 100.21 | 100.58 | 99.80 | 100.53 | 311,378 | +0.96(+0.96%) |
Dec 29, 2017 | 99.57 | 99.57 | 99.57 | 0 | +0.38(+0.38%) | |
Dec 28, 2017 | 99.22 | 99.31 | 99.12 | 99.19 | 213,439 | +0.49(+0.50%) |
Dec 27, 2017 | 98.49 | 98.75 | 98.21 | 98.70 | 233,327 | +0.69(+0.71%) |
Dec 26, 2017 | 97.82 | 98.03 | 97.79 | 98.01 | 132,824 | +0.07(+0.07%) |
Dec 22, 2017 | 97.41 | 97.95 | 97.41 | 97.94 | 133,992 | +0.53(+0.54%) |
Dec 21, 2017 | 97.44 | 97.63 | 97.21 | 97.41 | 132,964 | +0.36(+0.37%) |
Dec 20, 2017 | 97.20 | 97.20 | 96.92 | 97.06 | 172,229 | +0.32(+0.33%) |
Dec 19, 2017 | 96.86 | 96.88 | 96.44 | 96.74 | 161,984 | -0.17(-0.18%) |
Dec 18, 2017 | 96.46 | 96.91 | 96.40 | 96.91 | 979,674 | +1.29(+1.35%) |
Dec 15, 2017 | 95.55 | 95.80 | 95.49 | 95.62 | 110,196 | +0.13(+0.14%) |
Dec 14, 2017 | 95.68 | 95.82 | 95.40 | 95.49 | 88,089 | -0.11(-0.12%) |
Dec 13, 2017 | 95.38 | 95.86 | 95.28 | 95.60 | 672,463 | +0.53(+0.56%) |
Dec 12, 2017 | 95.19 | 95.38 | 94.95 | 95.07 | 1,341,901 | -0.45(-0.47%) |
Dec 11, 2017 | 95.36 | 95.55 | 95.27 | 95.52 | 110,442 | +0.34(+0.35%) |
Dec 08, 2017 | 94.92 | 95.19 | 94.86 | 95.19 | 108,197 | +0.51(+0.54%) |
Dec 07, 2017 | 94.50 | 94.81 | 94.41 | 94.68 | 117,541 | +0.24(+0.25%) |
Dec 06, 2017 | 94.82 | 94.82 | 94.23 | 94.44 | 121,549 | -0.85(-0.89%) |
Dec 05, 2017 | 95.65 | 95.78 | 95.28 | 95.28 | 160,481 | -0.30(-0.32%) |
Dec 04, 2017 | 96.24 | 96.24 | 95.49 | 95.59 | 150,174 | -0.29(-0.30%) |