Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 99.26 | 99.26 | 94.79 | 95.34 | 5,323 | -3.23(-3.28%) |
Feb 27, 2018 | 100.06 | 100.18 | 98.57 | 98.57 | 1,971 | -2.47(-2.44%) |
Feb 26, 2018 | 101.34 | 101.59 | 100.33 | 101.04 | 3,860 | +1.10(+1.10%) |
Feb 23, 2018 | 99.35 | 99.94 | 97.99 | 99.94 | 1,764 | +2.07(+2.11%) |
Feb 22, 2018 | 99.09 | 99.09 | 97.87 | 97.87 | 1,134 | +1.05(+1.08%) |
Feb 21, 2018 | 98.41 | 100.68 | 96.83 | 96.83 | 3,316 | -1.23(-1.26%) |
Feb 20, 2018 | 94.15 | 94.15 | 93.99 | 98.06 | 1,904 | +2.81(+2.95%) |
Feb 16, 2018 | 95.25 | 95.25 | 95.25 | 0 | +0.36(+0.38%) | |
Feb 15, 2018 | 95.45 | 95.75 | 94.10 | 94.89 | 2,952 | +1.05(+1.12%) |
Feb 14, 2018 | 91.62 | 94.07 | 91.62 | 93.84 | 2,772 | +4.67(+5.24%) |
Feb 13, 2018 | 88.28 | 89.16 | 88.28 | 89.16 | 910 | +0.18(+0.20%) |
Feb 12, 2018 | 87.02 | 88.99 | 86.22 | 88.99 | 1,710 | +3.91(+4.60%) |
Feb 09, 2018 | 85.63 | 85.63 | 81.32 | 85.08 | 2,852 | -0.17(-0.20%) |
Feb 08, 2018 | 91.42 | 91.42 | 85.13 | 85.24 | 2,214 | -5.90(-6.47%) |
Feb 07, 2018 | 93.54 | 93.54 | 91.14 | 91.14 | 1,084 | -3.41(-3.61%) |
Feb 06, 2018 | 86.77 | 94.55 | 86.77 | 94.55 | 2,701 | +6.10(+6.90%) |
Feb 05, 2018 | 93.07 | 93.28 | 86.51 | 88.45 | 8,993 | -7.59(-7.90%) |
Feb 02, 2018 | 96.52 | 96.82 | 94.74 | 96.03 | 4,780 | -4.86(-4.81%) |
Feb 01, 2018 | 101.19 | 103.00 | 100.89 | 100.89 | 2,525 | +0.60(+0.60%) |
Jan 31, 2018 | 103.74 | 104.06 | 99.85 | 100.29 | 5,759 | +1.07(+1.08%) |
Jan 30, 2018 | 98.87 | 99.23 | 97.50 | 99.23 | 3,735 | -0.55(-0.55%) |
Jan 29, 2018 | 101.70 | 101.70 | 99.60 | 99.78 | 9,179 | -3.49(-3.38%) |
Jan 26, 2018 | 100.75 | 103.86 | 100.75 | 103.27 | 3,961 | +1.76(+1.74%) |
Jan 25, 2018 | 100.18 | 105.70 | 100.15 | 101.51 | 6,626 | +1.14(+1.13%) |
Jan 24, 2018 | 94.19 | 100.37 | 94.19 | 100.37 | 4,063 | +11.84(+13.37%) |
Jan 23, 2018 | 89.19 | 89.54 | 87.99 | 88.54 | 3,866 | -3.82(-4.14%) |
Jan 22, 2018 | 91.69 | 92.47 | 90.58 | 92.36 | 3,740 | +0.78(+0.85%) |
Jan 19, 2018 | 91.36 | 91.99 | 91.36 | 91.58 | 997 | +1.79(+1.99%) |
Jan 18, 2018 | 90.68 | 91.16 | 89.16 | 89.79 | 2,394 | +0.23(+0.25%) |
Jan 17, 2018 | 87.84 | 89.91 | 87.39 | 89.57 | 3,982 | +2.50(+2.88%) |
Jan 16, 2018 | 87.66 | 87.66 | 87.66 | 87.07 | 4,872 | +0.27(+0.32%) |
Jan 12, 2018 | 86.79 | 86.79 | 86.79 | 0 | +0.63(+0.73%) | |
Jan 11, 2018 | 84.43 | 86.16 | 84.34 | 86.16 | 10,466 | +3.24(+3.91%) |
Jan 10, 2018 | 82.35 | 83.75 | 82.01 | 82.92 | 997 | -0.48(-0.58%) |
Jan 09, 2018 | 84.26 | 84.38 | 83.40 | 83.40 | 4,783 | -1.48(-1.75%) |
Jan 08, 2018 | 85.24 | 85.30 | 84.32 | 84.89 | 4,660 | -0.67(-0.78%) |
Jan 05, 2018 | 83.70 | 85.56 | 83.11 | 85.56 | 15,227 | +1.56(+1.85%) |
Jan 04, 2018 | 84.04 | 85.18 | 83.97 | 84.00 | 7,458 | +1.65(+2.00%) |
Jan 03, 2018 | 81.51 | 82.56 | 81.29 | 82.35 | 3,095 | +2.00(+2.49%) |
Jan 02, 2018 | 79.61 | 80.49 | 79.35 | 80.35 | 5,766 | +3.83(+5.01%) |
Dec 29, 2017 | 76.52 | 76.52 | 76.52 | 0 | +0.99(+1.31%) | |
Dec 28, 2017 | 76.12 | 76.22 | 75.29 | 75.53 | 1,873 | +0.79(+1.06%) |
Dec 27, 2017 | 75.24 | 75.78 | 74.74 | 74.74 | 3,209 | +0.05(+0.07%) |
Dec 26, 2017 | 74.69 | 74.69 | 74.69 | 74.69 | 344 | +2.15(+2.96%) |
Dec 22, 2017 | 72.51 | 72.98 | 72.51 | 72.54 | 1,071 | -0.11(-0.15%) |
Dec 21, 2017 | 71.18 | 73.67 | 70.78 | 72.65 | 3,158 | +2.04(+2.89%) |
Dec 20, 2017 | 70.55 | 70.64 | 70.55 | 70.62 | 1,362 | +0.22(+0.31%) |
Dec 19, 2017 | 70.32 | 70.40 | 70.32 | 70.40 | 1,170 | -0.75(-1.05%) |
Dec 18, 2017 | 71.06 | 71.15 | 70.46 | 71.15 | 2,497 | +2.50(+3.65%) |
Dec 15, 2017 | 68.54 | 69.43 | 68.46 | 68.65 | 1,698 | +1.16(+1.71%) |
Dec 14, 2017 | 67.85 | 68.26 | 67.12 | 67.49 | 2,342 | -1.95(-2.80%) |
Dec 13, 2017 | 73.61 | 73.61 | 69.44 | 69.44 | 1,243 | -3.90(-5.32%) |
Dec 12, 2017 | 68.05 | 74.17 | 68.05 | 73.34 | 3,031 | +3.28(+4.69%) |
Dec 11, 2017 | 71.04 | 71.04 | 70.06 | 70.06 | 2,072 | -0.78(-1.11%) |
Dec 08, 2017 | 71.06 | 71.74 | 70.84 | 70.84 | 1,982 | +1.07(+1.53%) |
Dec 07, 2017 | 67.44 | 70.40 | 66.55 | 69.77 | 9,054 | -2.83(-3.90%) |
Dec 06, 2017 | 72.13 | 72.60 | 72.13 | 72.60 | 708 | -1.62(-2.18%) |
Dec 05, 2017 | 74.05 | 74.54 | 74.05 | 74.22 | 1,019 | +2.17(+3.01%) |
Dec 04, 2017 | 72.18 | 73.49 | 71.71 | 72.06 | 3,709 | +2.19(+3.14%) |