Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 95.82 | 96.33 | 94.61 | 94.61 | 2,398,976 | -0.05(-0.06%) |
Feb 27, 2018 | 95.82 | 96.11 | 94.63 | 94.67 | 2,018,294 | -2.46(-2.53%) |
Feb 26, 2018 | 96.27 | 97.61 | 96.15 | 97.12 | 2,499,599 | +1.56(+1.63%) |
Feb 23, 2018 | 93.88 | 95.59 | 93.68 | 95.57 | 1,424,574 | +1.70(+1.81%) |
Feb 22, 2018 | 93.86 | 3,081,293 | +0.25(+0.27%) | |||
Feb 21, 2018 | 94.06 | 94.75 | 93.48 | 93.61 | 2,010,960 | -0.26(-0.28%) |
Feb 20, 2018 | 93.75 | 94.26 | 93.55 | 93.87 | 1,747,077 | -0.69(-0.73%) |
Feb 16, 2018 | 94.56 | 94.56 | 94.56 | 0 | +1.30(+1.40%) | |
Feb 15, 2018 | 92.08 | 93.28 | 91.81 | 93.26 | 1,851,623 | +0.41(+0.44%) |
Feb 14, 2018 | 91.78 | 93.16 | 91.70 | 92.85 | 6,017,184 | +0.36(+0.39%) |
Feb 13, 2018 | 92.52 | 92.71 | 92.10 | 92.49 | 2,105,292 | -0.36(-0.38%) |
Feb 12, 2018 | 92.55 | 93.36 | 92.49 | 92.85 | 2,690,193 | +0.94(+1.02%) |
Feb 09, 2018 | 92.16 | 92.88 | 90.18 | 91.91 | 2,734,119 | -0.40(-0.43%) |
Feb 08, 2018 | 94.81 | 95.07 | 92.28 | 92.31 | 2,371,762 | -3.09(-3.24%) |
Feb 07, 2018 | 95.65 | 96.90 | 95.38 | 95.41 | 1,730,868 | -1.68(-1.73%) |
Feb 06, 2018 | 94.49 | 97.11 | 94.28 | 97.09 | 2,599,436 | +1.19(+1.25%) |
Feb 05, 2018 | 97.80 | 98.17 | 94.78 | 95.90 | 3,202,151 | -3.69(-3.70%) |
Feb 02, 2018 | 100.53 | 100.57 | 99.09 | 99.58 | 2,286,360 | -2.08(-2.05%) |
Feb 01, 2018 | 101.45 | 101.77 | 101.12 | 101.67 | 1,306,468 | +0.55(+0.55%) |
Jan 31, 2018 | 101.64 | 101.78 | 100.56 | 101.12 | 2,150,639 | +0.48(+0.48%) |
Jan 30, 2018 | 101.40 | 101.57 | 100.60 | 100.64 | 1,927,567 | -0.52(-0.51%) |
Jan 29, 2018 | 100.55 | 101.46 | 99.99 | 101.15 | 6,442,080 | -1.25(-1.22%) |
Jan 26, 2018 | 102.01 | 102.69 | 101.81 | 102.40 | 1,304,185 | +1.11(+1.09%) |
Jan 25, 2018 | 102.16 | 102.36 | 101.00 | 101.30 | 1,731,409 | -0.51(-0.50%) |
Jan 24, 2018 | 102.36 | 102.36 | 101.11 | 101.80 | 1,800,123 | -0.22(-0.22%) |
Jan 23, 2018 | 101.94 | 102.05 | 101.38 | 102.03 | 2,371,186 | -0.64(-0.62%) |
Jan 22, 2018 | 102.32 | 102.96 | 102.26 | 102.67 | 1,198,251 | -0.01(-0.01%) |
Jan 19, 2018 | 103.13 | 103.38 | 102.49 | 102.68 | 1,197,031 | +0.10(+0.10%) |
Jan 18, 2018 | 102.72 | 102.91 | 102.28 | 102.58 | 2,394,679 | -0.77(-0.74%) |
Jan 17, 2018 | 103.21 | 103.72 | 102.84 | 103.34 | 3,444,683 | +0.39(+0.38%) |
Jan 16, 2018 | 103.43 | 103.59 | 102.95 | 102.95 | 1,603,753 | +0.57(+0.56%) |
Jan 12, 2018 | 102.38 | 102.38 | 102.38 | 0 | +0.62(+0.61%) | |
Jan 11, 2018 | 101.96 | 102.34 | 101.69 | 101.76 | 1,574,958 | +0.25(+0.25%) |
Jan 10, 2018 | 102.18 | 101.14 | 101.51 | 1,163,328 | -0.36(-0.36%) | |
Jan 09, 2018 | 102.61 | 102.77 | 101.38 | 101.87 | 1,342,168 | +0.34(+0.33%) |
Jan 08, 2018 | 101.73 | 101.78 | 101.00 | 101.54 | 1,942,318 | -0.70(-0.69%) |
Jan 05, 2018 | 102.44 | 102.53 | 101.86 | 102.24 | 1,814,441 | +1.02(+1.00%) |
Jan 04, 2018 | 101.74 | 101.93 | 101.11 | 101.22 | 1,475,414 | +0.28(+0.27%) |
Jan 03, 2018 | 99.82 | 101.11 | 99.82 | 100.95 | 1,842,479 | +0.78(+0.77%) |
Jan 02, 2018 | 99.77 | 100.45 | 99.46 | 100.17 | 1,414,002 | +0.77(+0.77%) |
Dec 29, 2017 | 99.41 | 99.41 | 99.41 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 99.79 | 99.90 | 98.88 | 99.14 | 939,950 | -0.79(-0.79%) |
Dec 27, 2017 | 99.91 | 100.06 | 99.52 | 99.93 | 1,052,767 | +0.66(+0.66%) |
Dec 26, 2017 | 99.40 | 99.91 | 99.17 | 99.27 | 616,650 | -0.13(-0.13%) |
Dec 22, 2017 | 99.09 | 99.46 | 99.02 | 99.41 | 1,107,702 | +0.19(+0.19%) |
Dec 21, 2017 | 99.89 | 100.24 | 99.20 | 99.22 | 1,267,169 | -0.25(-0.25%) |
Dec 20, 2017 | 100.31 | 100.31 | 99.31 | 99.47 | 1,522,753 | -0.13(-0.13%) |
Dec 19, 2017 | 100.70 | 100.76 | 99.59 | 99.60 | 1,577,084 | +0.31(+0.31%) |
Dec 18, 2017 | 99.89 | 100.49 | 99.23 | 99.29 | 1,513,793 | +0.72(+0.73%) |
Dec 15, 2017 | 98.27 | 98.80 | 98.08 | 98.57 | 2,130,155 | +0.11(+0.11%) |
Dec 14, 2017 | 98.26 | 99.00 | 98.18 | 98.46 | 1,403,207 | -0.37(-0.37%) |
Dec 13, 2017 | 98.67 | 98.99 | 98.14 | 98.83 | 1,783,262 | -0.19(-0.19%) |
Dec 12, 2017 | 98.47 | 99.52 | 98.42 | 99.01 | 2,044,258 | -0.27(-0.27%) |
Dec 11, 2017 | 99.23 | 99.45 | 99.02 | 99.28 | 2,024,155 | -0.23(-0.23%) |
Dec 08, 2017 | 99.00 | 99.57 | 98.67 | 99.51 | 1,661,879 | +0.37(+0.38%) |
Dec 07, 2017 | 99.59 | 99.87 | 99.05 | 99.14 | 2,499,679 | -1.55(-1.54%) |
Dec 06, 2017 | 99.99 | 100.83 | 99.80 | 100.69 | 1,573,947 | +0.03(+0.03%) |
Dec 05, 2017 | 100.66 | 102.91 | 100.56 | 100.66 | 2,677,843 | -2.17(-2.11%) |
Dec 04, 2017 | 102.55 | 103.34 | 102.41 | 102.84 | 1,194,027 | -0.04(-0.04%) |