Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.72 | 99.14 | 97.74 | 97.76 | 6,440,036 | -0.44(-0.45%) |
Feb 27, 2018 | 100.41 | 100.41 | 98.18 | 98.20 | 6,690,597 | -2.12(-2.12%) |
Feb 26, 2018 | 99.86 | 100.32 | 99.62 | 100.32 | 4,150,216 | +0.84(+0.84%) |
Feb 23, 2018 | 98.68 | 99.48 | 98.22 | 99.48 | 3,186,290 | +1.37(+1.40%) |
Feb 22, 2018 | 97.82 | 98.11 | 4,727,638 | +0.12(+0.12%) | ||
Feb 21, 2018 | 98.57 | 99.58 | 98.00 | 97.99 | 5,272,910 | -0.14(-0.14%) |
Feb 20, 2018 | 98.17 | 99.19 | 97.75 | 98.13 | 6,255,206 | -0.30(-0.31%) |
Feb 16, 2018 | 98.43 | 98.43 | 98.43 | 0 | -0.48(-0.48%) | |
Feb 15, 2018 | 98.63 | 98.91 | 97.58 | 98.91 | 5,951,910 | +0.87(+0.89%) |
Feb 14, 2018 | 96.04 | 98.23 | 95.96 | 98.04 | 7,166,129 | +1.54(+1.60%) |
Feb 13, 2018 | 95.61 | 96.72 | 95.45 | 96.50 | 5,483,372 | +0.50(+0.52%) |
Feb 12, 2018 | 95.61 | 96.53 | 94.63 | 96.00 | 13,370,242 | +1.29(+1.36%) |
Feb 09, 2018 | 95.00 | 95.50 | 91.21 | 94.71 | 22,779,722 | +0.63(+0.67%) |
Feb 08, 2018 | 98.12 | 98.38 | 94.01 | 94.08 | 16,758,773 | -3.91(-3.99%) |
Feb 07, 2018 | 98.37 | 99.74 | 97.96 | 97.99 | 13,976,208 | -0.30(-0.31%) |
Feb 06, 2018 | 93.93 | 98.49 | 93.69 | 98.29 | 23,775,040 | +1.36(+1.41%) |
Feb 05, 2018 | 98.36 | 99.78 | 94.97 | 96.93 | 22,242,898 | -2.25(-2.27%) |
Feb 02, 2018 | 100.57 | 101.44 | 98.97 | 99.18 | 11,381,261 | -0.96(-0.96%) |
Feb 01, 2018 | 100.64 | 101.42 | 100.05 | 100.14 | 9,957,589 | -1.13(-1.11%) |
Jan 31, 2018 | 102.07 | 102.42 | 101.05 | 101.27 | 11,179,569 | -0.33(-0.32%) |
Jan 30, 2018 | 101.34 | 101.99 | 101.02 | 101.60 | 5,625,379 | -0.51(-0.50%) |
Jan 29, 2018 | 102.28 | 102.70 | 101.88 | 102.11 | 6,765,739 | -0.28(-0.27%) |
Jan 26, 2018 | 101.62 | 102.39 | 101.36 | 102.39 | 4,169,262 | +0.99(+0.98%) |
Jan 25, 2018 | 102.00 | 102.08 | 100.95 | 101.39 | 5,397,687 | -0.18(-0.18%) |
Jan 24, 2018 | 101.59 | 102.16 | 100.66 | 101.57 | 6,881,494 | +0.43(+0.43%) |
Jan 23, 2018 | 100.83 | 101.26 | 100.63 | 101.14 | 4,423,268 | +0.84(+0.84%) |
Jan 22, 2018 | 99.18 | 100.29 | 99.10 | 100.29 | 8,252,852 | +1.10(+1.11%) |
Jan 19, 2018 | 98.81 | 99.20 | 98.51 | 99.19 | 4,003,281 | +0.85(+0.87%) |
Jan 18, 2018 | 98.38 | 98.55 | 98.08 | 98.34 | 3,504,962 | -0.08(-0.09%) |
Jan 17, 2018 | 98.41 | 98.62 | 97.80 | 98.42 | 7,086,061 | +0.47(+0.48%) |
Jan 16, 2018 | 99.16 | 99.59 | 97.70 | 97.95 | 9,848,610 | -0.70(-0.71%) |
Jan 12, 2018 | 98.66 | 98.66 | 98.66 | 0 | +1.26(+1.29%) | |
Jan 11, 2018 | 96.07 | 97.41 | 95.98 | 97.40 | 3,856,688 | +1.56(+1.63%) |
Jan 10, 2018 | 95.97 | 95.84 | 3,022,255 | -0.07(-0.07%) | ||
Jan 09, 2018 | 96.00 | 96.13 | 95.59 | 95.91 | 3,365,084 | +0.19(+0.20%) |
Jan 08, 2018 | 95.65 | 95.88 | 95.53 | 95.72 | 2,842,452 | +0.11(+0.12%) |
Jan 05, 2018 | 95.28 | 95.65 | 95.06 | 95.60 | 4,571,772 | +0.75(+0.79%) |
Jan 04, 2018 | 94.91 | 94.98 | 94.36 | 94.85 | 3,680,707 | +0.31(+0.33%) |
Jan 03, 2018 | 94.20 | 94.62 | 94.19 | 94.54 | 5,662,616 | +0.43(+0.46%) |
Jan 02, 2018 | 93.10 | 94.11 | 93.10 | 94.11 | 5,210,160 | +1.41(+1.52%) |
Dec 29, 2017 | 92.70 | 92.70 | 92.70 | 0 | -0.54(-0.58%) | |
Dec 28, 2017 | 93.32 | 93.32 | 93.05 | 93.25 | 4,466,786 | +0.25(+0.27%) |
Dec 27, 2017 | 93.35 | 93.36 | 92.91 | 92.99 | 1,987,534 | -0.19(-0.20%) |
Dec 26, 2017 | 92.86 | 93.28 | 92.86 | 93.18 | 1,594,917 | +0.21(+0.22%) |
Dec 22, 2017 | 93.03 | 93.03 | 92.80 | 92.97 | 3,429,979 | -0.18(-0.19%) |
Dec 21, 2017 | 92.67 | 93.33 | 92.60 | 93.15 | 2,512,335 | +0.60(+0.65%) |
Dec 20, 2017 | 93.05 | 93.11 | 92.51 | 92.55 | 2,623,691 | -0.18(-0.19%) |
Dec 19, 2017 | 92.96 | 93.07 | 92.57 | 92.73 | 6,371,288 | -0.12(-0.13%) |
Dec 18, 2017 | 92.61 | 93.01 | 92.50 | 92.85 | 6,396,388 | +0.83(+0.90%) |
Dec 15, 2017 | 92.05 | 92.27 | 91.81 | 92.03 | 7,166,994 | +0.40(+0.43%) |
Dec 14, 2017 | 91.45 | 91.90 | 91.38 | 91.63 | 4,537,063 | +0.28(+0.31%) |
Dec 13, 2017 | 91.46 | 91.56 | 91.21 | 91.35 | 3,688,422 | +0.07(+0.08%) |
Dec 12, 2017 | 91.49 | 91.56 | 91.24 | 91.27 | 2,947,249 | +0.04(+0.04%) |
Dec 11, 2017 | 91.11 | 91.26 | 90.92 | 91.24 | 3,574,700 | +0.20(+0.22%) |
Dec 08, 2017 | 90.86 | 91.22 | 90.64 | 91.04 | 6,188,587 | +0.43(+0.48%) |
Dec 07, 2017 | 90.61 | 90.78 | 90.18 | 90.61 | 4,220,962 | +0.23(+0.26%) |
Dec 06, 2017 | 90.84 | 91.02 | 90.32 | 90.38 | 6,108,106 | -0.59(-0.65%) |
Dec 05, 2017 | 91.46 | 91.68 | 90.94 | 90.96 | 7,994,775 | -0.52(-0.57%) |
Dec 04, 2017 | 91.36 | 92.09 | 91.32 | 91.49 | 7,234,898 | +1.05(+1.16%) |