Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 106.88 | 107.28 | 105.95 | 106.02 | 654,350 | -0.68(-0.64%) |
Feb 27, 2018 | 107.97 | 108.03 | 106.69 | 106.70 | 452,904 | -1.08(-1.00%) |
Feb 26, 2018 | 107.34 | 108.05 | 106.14 | 107.78 | 459,141 | +0.88(+0.82%) |
Feb 23, 2018 | 106.22 | 106.97 | 105.60 | 106.90 | 508,993 | +0.80(+0.75%) |
Feb 22, 2018 | 105.53 | 106.50 | 104.98 | 106.10 | 550,655 | +1.18(+1.13%) |
Feb 21, 2018 | 105.06 | 106.93 | 104.83 | 104.92 | 507,590 | -0.14(-0.14%) |
Feb 20, 2018 | 105.98 | 106.48 | 104.78 | 105.06 | 612,231 | -1.54(-1.45%) |
Feb 16, 2018 | 106.60 | 106.60 | 106.60 | 0 | -0.66(-0.61%) | |
Feb 15, 2018 | 106.48 | 107.28 | 105.53 | 107.26 | 659,691 | +1.27(+1.19%) |
Feb 14, 2018 | 104.37 | 106.14 | 103.99 | 105.99 | 706,385 | +1.11(+1.06%) |
Feb 13, 2018 | 103.41 | 105.17 | 103.06 | 104.88 | 675,497 | +1.10(+1.06%) |
Feb 12, 2018 | 101.12 | 104.43 | 101.09 | 103.78 | 1,102,259 | +3.76(+3.76%) |
Feb 09, 2018 | 100.30 | 100.73 | 97.66 | 100.02 | 1,094,552 | +0.62(+0.62%) |
Feb 08, 2018 | 102.86 | 103.08 | 99.38 | 99.40 | 879,179 | -3.60(-3.49%) |
Feb 07, 2018 | 102.49 | 104.84 | 102.49 | 103.00 | 950,242 | +0.48(+0.47%) |
Feb 06, 2018 | 100.19 | 102.87 | 100.03 | 102.51 | 1,470,516 | -0.81(-0.78%) |
Feb 05, 2018 | 104.80 | 105.82 | 102.59 | 103.32 | 844,137 | -2.23(-2.12%) |
Feb 02, 2018 | 107.60 | 108.16 | 105.45 | 105.55 | 1,028,938 | -2.45(-2.27%) |
Feb 01, 2018 | 107.32 | 108.97 | 105.93 | 108.00 | 1,438,512 | -2.08(-1.89%) |
Jan 31, 2018 | 108.83 | 110.97 | 107.68 | 110.08 | 1,860,976 | +4.80(+4.56%) |
Jan 30, 2018 | 106.16 | 106.37 | 105.27 | 105.28 | 1,157,900 | -1.20(-1.13%) |
Jan 29, 2018 | 108.35 | 108.73 | 106.38 | 106.48 | 737,292 | -2.11(-1.94%) |
Jan 26, 2018 | 108.94 | 109.18 | 108.16 | 108.59 | 475,394 | +0.05(+0.05%) |
Jan 25, 2018 | 108.07 | 109.08 | 107.89 | 108.54 | 580,993 | +0.81(+0.75%) |
Jan 24, 2018 | 107.81 | 107.95 | 107.20 | 107.73 | 559,356 | +0.29(+0.27%) |
Jan 23, 2018 | 108.05 | 108.05 | 107.32 | 107.45 | 604,439 | -0.89(-0.82%) |
Jan 22, 2018 | 108.88 | 109.24 | 107.91 | 108.33 | 593,664 | -0.55(-0.50%) |
Jan 19, 2018 | 108.96 | 110.55 | 108.40 | 108.88 | 764,104 | +0.64(+0.59%) |
Jan 18, 2018 | 107.63 | 108.81 | 106.83 | 108.24 | 649,780 | +1.57(+1.47%) |
Jan 17, 2018 | 105.93 | 107.39 | 105.57 | 106.67 | 538,368 | +1.35(+1.28%) |
Jan 16, 2018 | 107.26 | 107.68 | 104.92 | 105.33 | 691,656 | -1.77(-1.65%) |
Jan 12, 2018 | 107.10 | 107.10 | 107.10 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.68 | 107.36 | 106.34 | 107.29 | 361,405 | +0.88(+0.83%) |
Jan 10, 2018 | 106.41 | 387,454 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.53 | 107.04 | 106.32 | 106.70 | 536,753 | +0.28(+0.26%) |
Jan 08, 2018 | 106.01 | 106.97 | 105.92 | 106.42 | 740,510 | +0.39(+0.37%) |
Jan 05, 2018 | 105.06 | 106.35 | 104.83 | 106.03 | 487,093 | +1.24(+1.18%) |
Jan 04, 2018 | 104.47 | 105.09 | 104.28 | 104.79 | 589,478 | +0.69(+0.66%) |
Jan 03, 2018 | 103.94 | 104.24 | 103.53 | 104.10 | 713,935 | +0.30(+0.29%) |
Jan 02, 2018 | 103.33 | 103.80 | 102.97 | 103.80 | 447,821 | +0.74(+0.71%) |
Dec 29, 2017 | 103.07 | 103.07 | 103.07 | 0 | -0.64(-0.61%) | |
Dec 28, 2017 | 103.80 | 103.80 | 103.14 | 103.70 | 307,861 | +0.39(+0.37%) |
Dec 27, 2017 | 103.08 | 103.63 | 102.84 | 103.32 | 417,302 | +0.29(+0.28%) |
Dec 26, 2017 | 102.41 | 103.05 | 102.20 | 103.03 | 302,880 | +0.58(+0.57%) |
Dec 22, 2017 | 102.45 | 102.73 | 101.69 | 102.45 | 634,038 | +0.13(+0.13%) |
Dec 21, 2017 | 104.99 | 104.99 | 102.16 | 102.31 | 592,071 | -2.39(-2.28%) |
Dec 20, 2017 | 105.00 | 105.81 | 104.56 | 104.70 | 855,389 | -0.38(-0.36%) |
Dec 19, 2017 | 104.54 | 105.55 | 104.38 | 105.08 | 962,667 | +0.88(+0.84%) |
Dec 18, 2017 | 104.27 | 104.85 | 103.70 | 104.20 | 773,644 | +0.19(+0.18%) |
Dec 15, 2017 | 103.79 | 104.21 | 103.33 | 104.01 | 1,199,811 | +1.46(+1.43%) |
Dec 14, 2017 | 102.57 | 103.22 | 102.38 | 102.55 | 714,238 | -0.08(-0.08%) |
Dec 13, 2017 | 102.60 | 102.87 | 102.23 | 102.63 | 579,453 | -0.08(-0.08%) |
Dec 12, 2017 | 102.71 | 103.69 | 101.98 | 102.71 | 597,166 | -0.47(-0.45%) |
Dec 11, 2017 | 102.16 | 103.47 | 101.86 | 103.17 | 902,928 | +1.12(+1.10%) |
Dec 08, 2017 | 100.82 | 102.15 | 100.45 | 102.05 | 974,470 | +1.24(+1.23%) |
Dec 07, 2017 | 100.11 | 100.97 | 100.11 | 100.81 | 711,676 | +0.75(+0.75%) |
Dec 06, 2017 | 101.35 | 101.46 | 99.95 | 100.06 | 953,227 | -1.52(-1.50%) |
Dec 05, 2017 | 100.64 | 102.18 | 100.64 | 101.59 | 1,005,908 | +1.47(+1.47%) |
Dec 04, 2017 | 101.37 | 101.37 | 99.99 | 100.11 | 875,058 | -0.55(-0.54%) |