Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 101.40 | 102.04 | 98.63 | 98.71 | 1,443,108 | -2.69(-2.65%) |
Feb 27, 2018 | 105.86 | 106.13 | 101.40 | 101.40 | 2,159,058 | -4.05(-3.84%) |
Feb 26, 2018 | 104.92 | 105.84 | 103.84 | 105.45 | 627,756 | +1.21(+1.16%) |
Feb 23, 2018 | 103.40 | 104.71 | 103.28 | 104.25 | 538,579 | +1.58(+1.54%) |
Feb 22, 2018 | 102.35 | 102.67 | 1,244,101 | -0.79(-0.76%) | ||
Feb 21, 2018 | 102.87 | 106.17 | 102.53 | 103.45 | 756,147 | +0.61(+0.60%) |
Feb 20, 2018 | 104.08 | 104.08 | 102.04 | 102.84 | 1,185,930 | -1.59(-1.52%) |
Feb 16, 2018 | 104.43 | 104.43 | 104.43 | 0 | +1.37(+1.33%) | |
Feb 15, 2018 | 102.62 | 103.42 | 101.90 | 103.06 | 1,143,878 | +1.15(+1.13%) |
Feb 14, 2018 | 99.71 | 101.99 | 99.27 | 101.91 | 1,192,076 | +2.17(+2.17%) |
Feb 13, 2018 | 99.74 | 1,343,276 | -1.25(-1.23%) | |||
Feb 12, 2018 | 99.52 | 102.15 | 98.23 | 100.99 | 1,410,713 | +1.58(+1.59%) |
Feb 09, 2018 | 100.07 | 100.07 | 95.29 | 99.41 | 1,611,622 | +0.23(+0.23%) |
Feb 08, 2018 | 102.67 | 103.12 | 99.15 | 99.18 | 1,475,403 | -3.42(-3.33%) |
Feb 07, 2018 | 102.11 | 102.73 | 102.11 | 102.60 | 1,381,185 | -0.21(-0.21%) |
Feb 06, 2018 | 98.78 | 103.48 | 97.78 | 102.81 | 1,507,134 | +1.18(+1.16%) |
Feb 05, 2018 | 105.12 | 105.74 | 101.13 | 101.63 | 874,903 | -3.89(-3.69%) |
Feb 02, 2018 | 107.35 | 108.11 | 105.41 | 105.52 | 1,098,054 | -2.61(-2.41%) |
Feb 01, 2018 | 108.06 | 109.21 | 107.46 | 108.13 | 1,051,696 | -0.25(-0.23%) |
Jan 31, 2018 | 107.84 | 108.87 | 107.40 | 108.38 | 1,010,505 | +0.87(+0.81%) |
Jan 30, 2018 | 108.35 | 108.59 | 107.50 | 107.50 | 1,118,526 | -1.42(-1.30%) |
Jan 29, 2018 | 108.72 | 109.93 | 108.17 | 108.92 | 1,098,440 | +0.19(+0.18%) |
Jan 26, 2018 | 107.03 | 108.77 | 106.70 | 108.73 | 1,046,392 | +1.99(+1.87%) |
Jan 25, 2018 | 107.59 | 108.07 | 106.29 | 106.74 | 1,545,094 | -1.22(-1.13%) |
Jan 24, 2018 | 107.16 | 108.77 | 106.59 | 107.95 | 1,989,892 | +0.99(+0.92%) |
Jan 23, 2018 | 105.99 | 107.22 | 104.27 | 106.97 | 1,730,664 | +0.67(+0.63%) |
Jan 22, 2018 | 105.70 | 107.06 | 105.44 | 106.30 | 1,623,598 | +0.92(+0.87%) |
Jan 19, 2018 | 104.11 | 106.40 | 102.47 | 105.38 | 2,359,343 | -1.44(-1.35%) |
Jan 18, 2018 | 106.33 | 107.16 | 105.32 | 106.81 | 2,373,511 | +0.66(+0.62%) |
Jan 17, 2018 | 106.49 | 106.90 | 105.46 | 106.15 | 1,700,963 | -0.18(-0.17%) |
Jan 16, 2018 | 106.36 | 108.06 | 105.60 | 106.33 | 2,641,601 | +0.57(+0.54%) |
Jan 12, 2018 | 105.76 | 105.76 | 105.76 | 0 | +2.63(+2.56%) | |
Jan 11, 2018 | 102.32 | 104.11 | 102.26 | 103.13 | 1,340,115 | +1.06(+1.04%) |
Jan 10, 2018 | 105.64 | 106.31 | 100.93 | 102.06 | 4,452,454 | -3.77(-3.56%) |
Jan 09, 2018 | 105.63 | 106.56 | 105.40 | 105.83 | 834,801 | +0.51(+0.48%) |
Jan 08, 2018 | 104.42 | 105.78 | 104.24 | 105.32 | 1,668,941 | +0.72(+0.69%) |
Jan 05, 2018 | 103.22 | 105.08 | 103.03 | 104.60 | 2,223,996 | +2.10(+2.05%) |
Jan 04, 2018 | 103.06 | 103.16 | 101.96 | 102.50 | 808,158 | -0.09(-0.08%) |
Jan 03, 2018 | 102.62 | 102.85 | 101.95 | 102.59 | 923,439 | -0.07(-0.07%) |
Jan 02, 2018 | 101.81 | 102.68 | 100.80 | 102.66 | 1,430,497 | +1.86(+1.84%) |
Dec 29, 2017 | 100.80 | 100.80 | 100.80 | 0 | -0.37(-0.37%) | |
Dec 28, 2017 | 102.08 | 102.66 | 100.98 | 101.17 | 1,136,602 | -1.08(-1.06%) |
Dec 27, 2017 | 102.67 | 103.11 | 102.07 | 102.25 | 1,026,595 | -0.52(-0.50%) |
Dec 26, 2017 | 103.52 | 103.82 | 102.62 | 102.77 | 468,007 | -0.53(-0.51%) |
Dec 22, 2017 | 103.79 | 103.98 | 102.89 | 103.30 | 695,687 | -0.41(-0.40%) |
Dec 21, 2017 | 106.00 | 106.05 | 103.49 | 103.71 | 1,923,187 | -1.98(-1.87%) |
Dec 20, 2017 | 107.53 | 107.67 | 105.67 | 105.68 | 718,201 | -1.32(-1.23%) |
Dec 19, 2017 | 106.61 | 107.41 | 105.38 | 107.00 | 878,413 | +0.97(+0.92%) |
Dec 18, 2017 | 106.65 | 106.89 | 105.73 | 106.03 | 922,823 | +0.09(+0.08%) |
Dec 15, 2017 | 105.35 | 106.23 | 105.11 | 105.94 | 1,932,693 | +1.04(+0.99%) |
Dec 14, 2017 | 105.99 | 106.13 | 104.42 | 104.90 | 1,579,111 | -1.04(-0.98%) |
Dec 13, 2017 | 105.18 | 106.64 | 104.97 | 105.94 | 1,003,144 | +0.63(+0.60%) |
Dec 12, 2017 | 105.31 | 105.76 | 104.25 | 105.31 | 1,107,011 | -0.31(-0.30%) |
Dec 11, 2017 | 106.51 | 106.75 | 105.23 | 105.62 | 1,390,537 | -1.06(-0.99%) |
Dec 08, 2017 | 107.28 | 107.64 | 106.42 | 106.68 | 842,434 | +0.14(+0.13%) |
Dec 07, 2017 | 105.75 | 107.07 | 105.52 | 106.54 | 1,774,573 | +0.16(+0.15%) |
Dec 06, 2017 | 107.00 | 107.81 | 106.18 | 106.38 | 914,726 | -0.64(-0.60%) |
Dec 05, 2017 | 108.84 | 108.84 | 106.21 | 107.02 | 1,342,027 | -1.29(-1.19%) |
Dec 04, 2017 | 109.65 | 107.85 | 108.31 | 1,606,549 | +2.91(+2.76%) |