Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 99.28 | 99.58 | 97.75 | 97.84 | 178,401 | -0.94(-0.96%) |
Feb 27, 2018 | 101.84 | 101.84 | 98.74 | 98.78 | 221,770 | -2.92(-2.87%) |
Feb 26, 2018 | 100.18 | 102.02 | 99.05 | 101.71 | 433,726 | +2.16(+2.17%) |
Feb 23, 2018 | 100.13 | 100.31 | 98.60 | 99.55 | 225,055 | +0.18(+0.18%) |
Feb 22, 2018 | 99.95 | 100.94 | 98.83 | 99.37 | 169,920 | -0.09(-0.09%) |
Feb 21, 2018 | 99.10 | 100.58 | 98.97 | 99.46 | 273,354 | +0.54(+0.55%) |
Feb 20, 2018 | 99.32 | 99.55 | 98.63 | 98.92 | 477,636 | -0.90(-0.90%) |
Feb 16, 2018 | 99.82 | 99.82 | 99.82 | 0 | +0.13(+0.14%) | |
Feb 15, 2018 | 100.45 | 100.58 | 99.10 | 99.68 | 236,083 | -0.27(-0.27%) |
Feb 14, 2018 | 97.30 | 100.04 | 96.90 | 99.95 | 371,413 | +2.38(+2.44%) |
Feb 13, 2018 | 95.82 | 97.80 | 94.70 | 97.57 | 234,971 | +1.66(+1.73%) |
Feb 12, 2018 | 94.92 | 97.17 | 94.30 | 95.91 | 229,522 | +1.30(+1.38%) |
Feb 09, 2018 | 96.54 | 97.26 | 93.49 | 94.61 | 480,788 | -1.08(-1.13%) |
Feb 08, 2018 | 100.00 | 95.69 | 95.69 | 311,990 | -4.31(-4.31%) | |
Feb 07, 2018 | 99.28 | 101.17 | 99.12 | 100.00 | 267,331 | +0.31(+0.32%) |
Feb 06, 2018 | 96.41 | 100.29 | 96.41 | 99.68 | 344,310 | +0.25(+0.25%) |
Feb 05, 2018 | 101.21 | 101.75 | 98.29 | 99.44 | 405,797 | -2.49(-2.44%) |
Feb 02, 2018 | 103.41 | 103.41 | 101.97 | 101.93 | 279,069 | -1.75(-1.69%) |
Feb 01, 2018 | 105.03 | 106.51 | 100.58 | 103.68 | 509,786 | +3.95(+3.96%) |
Jan 31, 2018 | 100.76 | 106.06 | 99.55 | 99.73 | 501,463 | +0.04(+0.05%) |
Jan 30, 2018 | 100.04 | 100.22 | 99.35 | 99.68 | 296,842 | -1.12(-1.11%) |
Jan 29, 2018 | 101.39 | 101.75 | 100.67 | 100.81 | 357,503 | -0.94(-0.93%) |
Jan 26, 2018 | 100.76 | 102.29 | 99.86 | 101.75 | 372,614 | +1.93(+1.93%) |
Jan 25, 2018 | 100.27 | 100.27 | 98.83 | 99.82 | 241,969 | +0.00(+0.00%) |
Jan 24, 2018 | 99.86 | 100.09 | 98.74 | 99.82 | 286,076 | +0.13(+0.14%) |
Jan 23, 2018 | 99.91 | 100.07 | 99.01 | 99.68 | 259,735 | -0.22(-0.22%) |
Jan 22, 2018 | 99.28 | 100.04 | 98.34 | 99.91 | 212,941 | +0.58(+0.59%) |
Jan 19, 2018 | 98.07 | 99.37 | 97.93 | 99.33 | 249,722 | +1.80(+1.84%) |
Jan 18, 2018 | 97.30 | 97.93 | 96.95 | 97.53 | 181,355 | +0.49(+0.51%) |
Jan 17, 2018 | 97.93 | 97.93 | 96.68 | 97.03 | 230,802 | -0.13(-0.14%) |
Jan 16, 2018 | 97.84 | 98.25 | 96.72 | 97.17 | 264,379 | -0.22(-0.23%) |
Jan 12, 2018 | 97.39 | 97.39 | 97.39 | 0 | +0.49(+0.51%) | |
Jan 11, 2018 | 93.85 | 97.35 | 93.85 | 96.90 | 377,179 | +2.87(+3.06%) |
Jan 10, 2018 | 93.72 | 94.91 | 93.58 | 94.03 | 405,441 | +0.13(+0.14%) |
Jan 09, 2018 | 94.25 | 94.42 | 93.50 | 93.89 | 340,723 | +0.00(+0.00%) |
Jan 08, 2018 | 93.54 | 94.91 | 93.01 | 93.89 | 232,922 | +1.20(+1.29%) |
Jan 05, 2018 | 92.61 | 93.25 | 92.21 | 92.70 | 204,278 | +0.75(+0.82%) |
Jan 04, 2018 | 92.70 | 93.58 | 91.72 | 91.95 | 441,897 | -0.40(-0.43%) |
Jan 03, 2018 | 92.52 | 93.05 | 91.90 | 92.34 | 221,019 | -0.18(-0.19%) |
Jan 02, 2018 | 92.39 | 93.81 | 92.26 | 92.52 | 228,309 | +0.35(+0.38%) |
Dec 29, 2017 | 92.17 | 92.17 | 92.17 | 0 | -1.06(-1.14%) | |
Dec 28, 2017 | 93.85 | 93.85 | 92.43 | 93.23 | 109,633 | -0.66(-0.71%) |
Dec 27, 2017 | 93.23 | 94.11 | 92.96 | 93.89 | 124,994 | +0.58(+0.62%) |
Dec 26, 2017 | 93.32 | 93.67 | 92.68 | 93.32 | 119,239 | +0.00(+0.00%) |
Dec 22, 2017 | 92.52 | 93.50 | 92.08 | 93.32 | 151,635 | +0.84(+0.91%) |
Dec 21, 2017 | 93.45 | 93.45 | 91.81 | 92.48 | 165,369 | -0.49(-0.52%) |
Dec 20, 2017 | 92.65 | 93.23 | 92.17 | 92.96 | 283,252 | +0.58(+0.62%) |
Dec 19, 2017 | 92.70 | 93.10 | 92.03 | 92.39 | 223,191 | -0.13(-0.14%) |
Dec 18, 2017 | 92.34 | 92.92 | 91.41 | 92.52 | 231,153 | +0.75(+0.82%) |
Dec 15, 2017 | 91.86 | 93.01 | 91.37 | 91.77 | 646,518 | -0.04(-0.05%) |
Dec 14, 2017 | 93.58 | 93.63 | 91.10 | 91.81 | 277,955 | -0.71(-0.77%) |
Dec 13, 2017 | 91.86 | 93.67 | 91.81 | 92.52 | 190,469 | +0.44(+0.48%) |
Dec 12, 2017 | 92.03 | 93.81 | 91.35 | 92.08 | 226,905 | +0.13(+0.14%) |
Dec 11, 2017 | 92.88 | 93.23 | 91.24 | 91.95 | 354,726 | -1.02(-1.10%) |
Dec 08, 2017 | 93.10 | 95.27 | 92.52 | 92.96 | 422,738 | +0.89(+0.96%) |
Dec 07, 2017 | 90.75 | 92.26 | 90.31 | 92.08 | 328,451 | +1.24(+1.36%) |
Dec 06, 2017 | 91.28 | 90.40 | 90.53 | 90.84 | 173,549 | +0.44(+0.49%) |
Dec 05, 2017 | 91.10 | 91.86 | 89.13 | 90.40 | 315,818 | -0.44(-0.49%) |
Dec 04, 2017 | 91.77 | 92.61 | 90.66 | 90.84 | 255,260 | +0.00(+0.00%) |