Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.80 | 93.19 | 89.70 | 89.78 | 343,050 | -1.40(-1.53%) |
Feb 27, 2018 | 96.64 | 97.26 | 91.14 | 91.18 | 253,104 | -5.26(-5.45%) |
Feb 26, 2018 | 93.97 | 97.20 | 90.36 | 96.44 | 247,449 | +2.51(+2.67%) |
Feb 23, 2018 | 92.21 | 93.97 | 91.76 | 93.93 | 140,649 | +2.38(+2.60%) |
Feb 22, 2018 | 91.71 | 92.41 | 90.98 | 91.55 | 203,119 | +0.25(+0.27%) |
Feb 21, 2018 | 93.73 | 93.85 | 91.06 | 91.30 | 248,653 | -1.97(-2.11%) |
Feb 20, 2018 | 93.36 | 94.88 | 91.93 | 93.28 | 252,481 | -0.16(-0.18%) |
Feb 16, 2018 | 93.44 | 93.44 | 93.44 | 0 | -4.03(-4.13%) | |
Feb 15, 2018 | 97.55 | 98.04 | 95.62 | 97.46 | 151,582 | +0.53(+0.55%) |
Feb 14, 2018 | 94.26 | 97.18 | 93.69 | 96.93 | 189,201 | +1.64(+1.72%) |
Feb 13, 2018 | 95.37 | 95.74 | 93.85 | 95.29 | 195,191 | -0.78(-0.81%) |
Feb 12, 2018 | 94.55 | 96.73 | 92.37 | 96.07 | 253,622 | +1.85(+1.96%) |
Feb 09, 2018 | 91.59 | 95.25 | 89.46 | 94.22 | 426,228 | +3.86(+4.27%) |
Feb 08, 2018 | 91.43 | 92.82 | 86.91 | 90.36 | 492,989 | -0.86(-0.95%) |
Feb 07, 2018 | 89.37 | 92.13 | 89.37 | 91.22 | 282,358 | +1.48(+1.65%) |
Feb 06, 2018 | 84.94 | 90.28 | 84.94 | 89.74 | 274,523 | +2.83(+3.26%) |
Feb 05, 2018 | 85.68 | 89.29 | 85.18 | 86.91 | 219,778 | +0.82(+0.95%) |
Feb 02, 2018 | 88.14 | 88.55 | 85.68 | 86.09 | 265,753 | -2.71(-3.05%) |
Feb 01, 2018 | 90.07 | 91.00 | 88.51 | 88.80 | 275,803 | -1.77(-1.95%) |
Jan 31, 2018 | 94.59 | 95.45 | 90.56 | 90.56 | 230,539 | -3.61(-3.84%) |
Jan 30, 2018 | 92.82 | 94.67 | 92.82 | 94.18 | 193,887 | +0.62(+0.66%) |
Jan 29, 2018 | 94.59 | 96.73 | 93.52 | 93.56 | 289,625 | -1.19(-1.26%) |
Jan 26, 2018 | 97.42 | 99.39 | 90.53 | 94.75 | 556,575 | -7.76(-7.57%) |
Jan 25, 2018 | 106.30 | 106.54 | 102.15 | 102.52 | 161,882 | -2.88(-2.73%) |
Jan 24, 2018 | 104.86 | 108.02 | 104.75 | 105.39 | 146,854 | +1.40(+1.34%) |
Jan 23, 2018 | 103.34 | 104.65 | 102.68 | 104.00 | 85,647 | +0.33(+0.32%) |
Jan 22, 2018 | 103.75 | 104.36 | 102.27 | 103.67 | 87,757 | -0.33(-0.32%) |
Jan 19, 2018 | 103.50 | 105.14 | 103.05 | 104.00 | 150,976 | +0.45(+0.44%) |
Jan 18, 2018 | 105.43 | 105.43 | 103.22 | 103.54 | 117,279 | -1.60(-1.52%) |
Jan 17, 2018 | 102.39 | 105.60 | 101.82 | 105.14 | 282,249 | +3.57(+3.52%) |
Jan 16, 2018 | 104.36 | 104.98 | 101.53 | 101.57 | 139,718 | -2.26(-2.18%) |
Jan 12, 2018 | 103.83 | 103.83 | 103.83 | 0 | -1.77(-1.67%) | |
Jan 11, 2018 | 103.95 | 106.50 | 103.26 | 105.60 | 150,702 | +2.09(+2.02%) |
Jan 10, 2018 | 104.08 | 105.27 | 103.30 | 103.50 | 157,981 | -1.03(-0.98%) |
Jan 09, 2018 | 105.60 | 106.50 | 104.36 | 104.53 | 155,305 | -0.90(-0.86%) |
Jan 08, 2018 | 105.80 | 105.80 | 104.16 | 105.43 | 89,331 | -0.82(-0.77%) |
Jan 05, 2018 | 106.95 | 108.43 | 105.43 | 106.25 | 124,249 | -0.70(-0.65%) |
Jan 04, 2018 | 107.57 | 108.68 | 106.38 | 106.95 | 70,618 | +0.00(+0.00%) |
Jan 03, 2018 | 107.90 | 107.90 | 106.44 | 106.95 | 96,148 | -0.99(-0.91%) |
Jan 02, 2018 | 107.36 | 108.68 | 107.03 | 107.94 | 106,210 | +1.15(+1.08%) |
Dec 29, 2017 | 106.79 | 106.79 | 106.79 | 0 | -1.36(-1.25%) | |
Dec 28, 2017 | 106.62 | 108.14 | 105.58 | 108.14 | 90,865 | +1.56(+1.46%) |
Dec 27, 2017 | 106.38 | 107.53 | 106.03 | 106.58 | 143,992 | +0.21(+0.19%) |
Dec 26, 2017 | 105.97 | 106.54 | 105.35 | 106.38 | 67,813 | +0.53(+0.50%) |
Dec 22, 2017 | 105.88 | 106.42 | 104.36 | 105.84 | 86,006 | +0.53(+0.51%) |
Dec 21, 2017 | 106.01 | 106.95 | 105.10 | 105.31 | 80,195 | -0.66(-0.62%) |
Dec 20, 2017 | 106.54 | 107.16 | 104.73 | 105.97 | 153,167 | -0.16(-0.15%) |
Dec 19, 2017 | 108.68 | 108.68 | 105.84 | 106.13 | 84,380 | -2.14(-1.97%) |
Dec 18, 2017 | 107.65 | 109.01 | 106.46 | 108.27 | 191,133 | +1.85(+1.74%) |
Dec 15, 2017 | 103.50 | 107.24 | 103.50 | 106.42 | 406,262 | +3.29(+3.19%) |
Dec 14, 2017 | 105.06 | 105.47 | 102.64 | 103.13 | 192,444 | -1.89(-1.80%) |
Dec 13, 2017 | 102.11 | 106.09 | 102.11 | 105.02 | 152,560 | +2.79(+2.73%) |
Dec 12, 2017 | 102.76 | 103.32 | 101.90 | 102.23 | 138,017 | -0.45(-0.44%) |
Dec 11, 2017 | 105.02 | 105.02 | 101.61 | 102.68 | 157,863 | -2.30(-2.19%) |
Dec 08, 2017 | 104.78 | 105.88 | 103.79 | 104.98 | 172,794 | +0.00(+0.00%) |
Dec 07, 2017 | 104.08 | 105.56 | 101.78 | 117,259 | +0.00(+0.00%) | |
Dec 06, 2017 | 104.82 | 105.31 | 103.81 | 104.12 | 142,390 | -0.82(-0.78%) |
Dec 05, 2017 | 105.60 | 106.01 | 104.36 | 104.94 | 107,324 | -0.62(-0.58%) |
Dec 04, 2017 | 106.75 | 105.19 | 105.56 | 155,774 | -1.19(-1.12%) |