Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 99.86 | 100.88 | 98.65 | 98.66 | 809,529 | -0.84(-0.85%) |
Feb 27, 2018 | 100.64 | 101.13 | 99.50 | 99.50 | 505,045 | -1.26(-1.25%) |
Feb 26, 2018 | 99.32 | 100.79 | 98.92 | 100.76 | 1,017,348 | +1.97(+1.99%) |
Feb 23, 2018 | 99.03 | 99.12 | 97.83 | 98.79 | 547,309 | +0.49(+0.50%) |
Feb 22, 2018 | 98.10 | 98.30 | 595,427 | -0.37(-0.38%) | ||
Feb 21, 2018 | 98.74 | 100.68 | 98.41 | 98.68 | 749,740 | +0.30(+0.30%) |
Feb 20, 2018 | 98.09 | 99.26 | 97.67 | 98.38 | 857,086 | -0.42(-0.43%) |
Feb 16, 2018 | 98.80 | 98.80 | 98.80 | 0 | +1.19(+1.22%) | |
Feb 15, 2018 | 96.58 | 97.78 | 95.10 | 97.61 | 1,270,170 | +1.61(+1.67%) |
Feb 14, 2018 | 95.32 | 96.30 | 94.82 | 96.00 | 855,313 | -0.03(-0.03%) |
Feb 13, 2018 | 96.23 | 96.54 | 95.56 | 96.04 | 561,299 | -0.55(-0.57%) |
Feb 12, 2018 | 95.52 | 97.04 | 94.48 | 96.58 | 941,356 | +2.43(+2.58%) |
Feb 09, 2018 | 93.59 | 94.69 | 91.28 | 94.16 | 1,002,854 | +1.50(+1.62%) |
Feb 08, 2018 | 96.67 | 96.67 | 92.62 | 92.66 | 1,357,412 | -4.29(-4.42%) |
Feb 07, 2018 | 98.12 | 99.10 | 96.95 | 96.95 | 1,199,456 | -1.51(-1.54%) |
Feb 06, 2018 | 94.72 | 98.72 | 94.72 | 98.46 | 1,777,343 | +0.86(+0.88%) |
Feb 05, 2018 | 100.86 | 101.22 | 95.18 | 97.60 | 1,415,166 | -4.29(-4.21%) |
Feb 02, 2018 | 101.92 | 102.29 | 100.81 | 101.89 | 1,232,477 | -0.36(-0.36%) |
Feb 01, 2018 | 103.71 | 103.71 | 101.35 | 102.25 | 2,003,267 | -1.73(-1.66%) |
Jan 31, 2018 | 103.53 | 104.24 | 98.73 | 103.98 | 2,718,597 | +0.76(+0.74%) |
Jan 30, 2018 | 103.83 | 104.23 | 103.22 | 103.22 | 1,279,280 | -1.04(-1.00%) |
Jan 29, 2018 | 106.61 | 106.62 | 104.19 | 104.26 | 899,041 | -0.80(-0.76%) |
Jan 26, 2018 | 104.51 | 108.54 | 103.20 | 105.06 | 1,565,782 | +1.08(+1.03%) |
Jan 25, 2018 | 104.46 | 105.37 | 103.76 | 103.98 | 974,109 | -0.47(-0.45%) |
Jan 24, 2018 | 105.11 | 105.96 | 103.89 | 104.45 | 740,534 | -0.23(-0.22%) |
Jan 23, 2018 | 104.96 | 105.31 | 103.48 | 104.69 | 794,493 | -0.64(-0.61%) |
Jan 22, 2018 | 105.78 | 105.84 | 104.64 | 105.32 | 782,859 | -0.26(-0.24%) |
Jan 19, 2018 | 104.86 | 105.69 | 104.68 | 105.58 | 895,468 | +1.20(+1.15%) |
Jan 18, 2018 | 104.78 | 105.31 | 104.31 | 104.38 | 648,567 | -0.54(-0.51%) |
Jan 17, 2018 | 104.79 | 105.42 | 103.96 | 104.92 | 683,615 | +0.73(+0.70%) |
Jan 16, 2018 | 106.60 | 106.80 | 103.70 | 104.19 | 845,663 | -2.02(-1.90%) |
Jan 12, 2018 | 106.21 | 106.21 | 106.21 | 0 | -0.76(-0.71%) | |
Jan 11, 2018 | 106.27 | 107.00 | 105.41 | 106.97 | 441,339 | +1.03(+0.97%) |
Jan 10, 2018 | 105.89 | 106.24 | 105.39 | 105.94 | 585,457 | +0.08(+0.08%) |
Jan 09, 2018 | 107.41 | 107.53 | 105.63 | 105.86 | 1,196,483 | -1.39(-1.30%) |
Jan 08, 2018 | 106.88 | 107.76 | 106.53 | 107.25 | 716,751 | +0.92(+0.86%) |
Jan 05, 2018 | 106.52 | 106.85 | 105.72 | 106.33 | 813,121 | +0.32(+0.30%) |
Jan 04, 2018 | 104.47 | 106.89 | 104.42 | 106.01 | 1,287,267 | +1.74(+1.67%) |
Jan 03, 2018 | 102.48 | 104.77 | 102.33 | 104.27 | 1,056,401 | +1.96(+1.92%) |
Jan 02, 2018 | 100.54 | 102.45 | 100.27 | 102.31 | 997,271 | +2.53(+2.54%) |
Dec 29, 2017 | 99.78 | 99.78 | 99.78 | 0 | -0.31(-0.31%) | |
Dec 28, 2017 | 99.88 | 100.14 | 98.88 | 100.08 | 423,409 | +0.31(+0.32%) |
Dec 27, 2017 | 99.51 | 100.20 | 99.04 | 99.77 | 526,050 | +0.36(+0.37%) |
Dec 26, 2017 | 100.03 | 99.07 | 99.40 | 460,168 | +0.01(+0.01%) | |
Dec 22, 2017 | 99.26 | 99.62 | 98.53 | 99.40 | 494,792 | +0.35(+0.35%) |
Dec 21, 2017 | 99.26 | 99.72 | 98.76 | 99.05 | 613,803 | +0.46(+0.47%) |
Dec 20, 2017 | 98.32 | 98.95 | 97.91 | 98.59 | 1,116,604 | +0.74(+0.76%) |
Dec 19, 2017 | 96.67 | 98.74 | 96.60 | 97.85 | 977,471 | +1.48(+1.54%) |
Dec 18, 2017 | 95.22 | 96.60 | 95.22 | 96.36 | 756,990 | +1.46(+1.54%) |
Dec 15, 2017 | 94.57 | 95.73 | 94.01 | 94.91 | 2,074,696 | +0.31(+0.33%) |
Dec 14, 2017 | 96.64 | 96.71 | 94.58 | 94.59 | 1,123,805 | -1.72(-1.79%) |
Dec 13, 2017 | 96.09 | 96.93 | 96.09 | 96.32 | 737,689 | +0.02(+0.02%) |
Dec 12, 2017 | 96.30 | 97.15 | 96.18 | 96.30 | 689,017 | -0.96(-0.99%) |
Dec 11, 2017 | 97.26 | 97.68 | 95.75 | 97.26 | 917,946 | -0.17(-0.18%) |
Dec 08, 2017 | 97.34 | 98.03 | 96.95 | 97.44 | 719,648 | +0.31(+0.32%) |
Dec 07, 2017 | 96.46 | 97.59 | 96.18 | 97.12 | 771,032 | +0.51(+0.53%) |
Dec 06, 2017 | 97.07 | 97.54 | 96.46 | 96.61 | 632,702 | -0.35(-0.36%) |
Dec 05, 2017 | 97.52 | 97.82 | 96.64 | 96.96 | 813,757 | -0.95(-0.97%) |
Dec 04, 2017 | 97.49 | 98.75 | 97.49 | 97.90 | 1,075,498 | +1.24(+1.29%) |