Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.82 | 94.41 | 93.69 | 94.25 | 9,228 | +0.80(+0.85%) |
Feb 27, 2018 | 93.87 | 93.87 | 92.54 | 93.45 | 14,144 | +0.01(+0.01%) |
Feb 26, 2018 | 93.85 | 94.25 | 93.18 | 93.44 | 25,300 | +0.11(+0.12%) |
Feb 23, 2018 | 92.92 | 93.69 | 92.92 | 93.33 | 12,250 | +1.22(+1.32%) |
Feb 22, 2018 | 92.18 | 92.61 | 91.86 | 92.11 | 14,040 | +0.34(+0.37%) |
Feb 21, 2018 | 93.47 | 93.64 | 91.44 | 91.77 | 28,963 | -1.74(-1.86%) |
Feb 20, 2018 | 93.69 | 93.84 | 93.04 | 93.51 | 6,070 | -0.57(-0.61%) |
Feb 16, 2018 | 94.08 | 94.08 | 94.08 | 0 | +0.51(+0.54%) | |
Feb 15, 2018 | 93.61 | 94.32 | 93.57 | 93.57 | 6,844 | +0.47(+0.51%) |
Feb 14, 2018 | 93.87 | 93.87 | 92.68 | 93.10 | 30,750 | -1.14(-1.21%) |
Feb 13, 2018 | 93.89 | 94.42 | 93.83 | 94.25 | 4,934 | +0.39(+0.41%) |
Feb 12, 2018 | 93.94 | 94.39 | 93.34 | 93.86 | 31,946 | +0.79(+0.85%) |
Feb 09, 2018 | 93.34 | 94.38 | 92.91 | 93.07 | 42,397 | -1.20(-1.27%) |
Feb 08, 2018 | 93.40 | 94.54 | 93.17 | 94.27 | 83,194 | -0.02(-0.02%) |
Feb 07, 2018 | 96.20 | 96.20 | 94.21 | 94.29 | 17,214 | -1.52(-1.59%) |
Feb 06, 2018 | 97.33 | 97.33 | 95.62 | 95.81 | 26,057 | -0.85(-0.88%) |
Feb 05, 2018 | 94.82 | 98.13 | 94.23 | 96.66 | 39,848 | +1.06(+1.11%) |
Feb 02, 2018 | 96.40 | 96.40 | 95.15 | 95.59 | 99,559 | -1.54(-1.59%) |
Feb 01, 2018 | 99.04 | 99.05 | 97.02 | 97.14 | 33,708 | -2.04(-2.06%) |
Jan 31, 2018 | 98.99 | 99.25 | 97.88 | 99.18 | 116,522 | +1.21(+1.23%) |
Jan 30, 2018 | 98.42 | 98.42 | 97.74 | 97.97 | 27,365 | -1.01(-1.02%) |
Jan 29, 2018 | 99.08 | 99.08 | 98.29 | 98.98 | 15,743 | -0.80(-0.81%) |
Jan 26, 2018 | 100.03 | 100.03 | 99.31 | 99.79 | 12,062 | -0.58(-0.58%) |
Jan 25, 2018 | 99.26 | 100.47 | 99.26 | 100.37 | 8,461 | +1.18(+1.19%) |
Jan 24, 2018 | 98.83 | 99.20 | 98.42 | 99.19 | 16,335 | -0.78(-0.78%) |
Jan 23, 2018 | 100.24 | 100.36 | 99.47 | 99.97 | 26,573 | +0.60(+0.61%) |
Jan 22, 2018 | 99.56 | 99.89 | 99.02 | 99.36 | 10,151 | +0.03(+0.03%) |
Jan 19, 2018 | 99.60 | 99.66 | 99.25 | 99.33 | 19,162 | -0.58(-0.58%) |
Jan 18, 2018 | 100.20 | 100.50 | 99.71 | 99.92 | 17,321 | -1.54(-1.52%) |
Jan 17, 2018 | 101.89 | 102.28 | 101.16 | 101.46 | 10,094 | -0.26(-0.25%) |
Jan 16, 2018 | 101.51 | 101.72 | 100.92 | 101.72 | 19,248 | +1.04(+1.04%) |
Jan 12, 2018 | 100.67 | 100.67 | 100.67 | 0 | +0.22(+0.22%) | |
Jan 11, 2018 | 99.48 | 100.70 | 99.32 | 100.46 | 72,748 | +0.75(+0.75%) |
Jan 10, 2018 | 99.91 | 98.39 | 99.71 | 47,512 | -0.30(-0.30%) | |
Jan 09, 2018 | 101.60 | 101.60 | 100.01 | 100.01 | 14,909 | -2.09(-2.05%) |
Jan 08, 2018 | 102.59 | 102.62 | 101.65 | 102.11 | 13,150 | -0.18(-0.18%) |
Jan 05, 2018 | 102.67 | 102.93 | 101.85 | 102.28 | 14,013 | -0.62(-0.61%) |
Jan 04, 2018 | 102.70 | 102.97 | 101.90 | 102.91 | 12,694 | +0.08(+0.07%) |
Jan 03, 2018 | 102.86 | 102.97 | 102.21 | 102.83 | 14,883 | +0.71(+0.70%) |
Jan 02, 2018 | 103.30 | 103.30 | 101.75 | 102.12 | 24,450 | -2.06(-1.98%) |
Dec 29, 2017 | 104.18 | 104.18 | 104.18 | 0 | +0.42(+0.40%) | |
Dec 28, 2017 | 103.02 | 103.76 | 102.94 | 103.76 | 9,403 | +0.12(+0.12%) |
Dec 27, 2017 | 102.40 | 103.79 | 102.04 | 103.64 | 15,449 | +1.85(+1.82%) |
Dec 26, 2017 | 101.71 | 102.25 | 101.58 | 101.79 | 27,130 | +0.55(+0.55%) |
Dec 22, 2017 | 101.13 | 101.44 | 100.89 | 101.23 | 8,364 | +0.20(+0.19%) |
Dec 21, 2017 | 100.08 | 101.11 | 100.08 | 101.04 | 29,578 | +1.03(+1.03%) |
Dec 20, 2017 | 100.27 | 100.66 | 99.90 | 100.01 | 15,718 | -1.94(-1.90%) |
Dec 19, 2017 | 102.91 | 102.91 | 101.30 | 101.94 | 26,683 | -1.88(-1.81%) |
Dec 18, 2017 | 104.91 | 104.91 | 103.50 | 103.82 | 29,057 | -1.51(-1.43%) |
Dec 15, 2017 | 104.64 | 105.80 | 104.43 | 105.33 | 27,870 | +0.88(+0.84%) |
Dec 14, 2017 | 103.71 | 104.82 | 103.39 | 104.45 | 16,398 | +0.77(+0.74%) |
Dec 13, 2017 | 103.08 | 103.95 | 103.08 | 103.68 | 30,558 | +0.78(+0.76%) |
Dec 12, 2017 | 102.51 | 102.90 | 102.01 | 102.90 | 17,659 | +0.08(+0.07%) |
Dec 11, 2017 | 103.25 | 103.60 | 102.82 | 102.82 | 21,673 | -0.16(-0.16%) |
Dec 08, 2017 | 102.97 | 103.14 | 102.56 | 102.98 | 30,344 | -0.10(-0.10%) |
Dec 07, 2017 | 104.78 | 104.96 | 102.62 | 103.08 | 31,515 | -1.36(-1.30%) |
Dec 06, 2017 | 104.60 | 104.93 | 104.21 | 104.44 | 133,794 | +0.83(+0.80%) |
Dec 05, 2017 | 102.86 | 104.00 | 102.86 | 103.61 | 15,863 | +0.73(+0.71%) |
Dec 04, 2017 | 102.03 | 102.99 | 102.03 | 102.88 | 6,326 | +0.30(+0.29%) |