Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.52 | 94.02 | 92.91 | 92.96 | 1,063,615 | +0.38(+0.41%) |
Feb 27, 2018 | 93.81 | 94.11 | 92.58 | 92.58 | 1,116,604 | -1.10(-1.18%) |
Feb 26, 2018 | 92.80 | 93.73 | 92.26 | 93.69 | 2,038,478 | +0.36(+0.39%) |
Feb 23, 2018 | 92.48 | 93.37 | 92.33 | 93.32 | 1,560,383 | +0.68(+0.73%) |
Feb 22, 2018 | 92.64 | 1,329,947 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.64 | 93.19 | 91.81 | 91.85 | 1,344,197 | -0.87(-0.94%) |
Feb 20, 2018 | 92.51 | 93.10 | 92.38 | 92.72 | 1,798,548 | -0.60(-0.64%) |
Feb 16, 2018 | 93.32 | 93.32 | 93.32 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.71 | 94.00 | 92.95 | 93.91 | 1,353,682 | +0.38(+0.41%) |
Feb 14, 2018 | 91.17 | 93.56 | 91.13 | 93.53 | 1,260,437 | +2.07(+2.27%) |
Feb 13, 2018 | 91.27 | 91.59 | 90.90 | 91.45 | 1,049,783 | +0.04(+0.05%) |
Feb 12, 2018 | 91.56 | 91.84 | 90.90 | 91.41 | 1,078,275 | +0.68(+0.75%) |
Feb 09, 2018 | 91.21 | 91.71 | 88.25 | 90.73 | 1,548,112 | +0.29(+0.32%) |
Feb 08, 2018 | 93.20 | 93.29 | 90.39 | 90.44 | 1,190,125 | -3.05(-3.26%) |
Feb 07, 2018 | 94.12 | 94.85 | 93.27 | 93.49 | 2,216,395 | -2.91(-3.02%) |
Feb 06, 2018 | 93.35 | 96.51 | 93.14 | 96.40 | 1,925,639 | +1.30(+1.37%) |
Feb 05, 2018 | 95.88 | 96.92 | 93.77 | 95.10 | 1,305,571 | -2.00(-2.06%) |
Feb 02, 2018 | 98.61 | 98.61 | 96.94 | 97.10 | 1,459,007 | -2.22(-2.24%) |
Feb 01, 2018 | 99.83 | 100.14 | 99.07 | 99.33 | 1,522,223 | -1.42(-1.41%) |
Jan 31, 2018 | 99.95 | 100.90 | 99.61 | 100.75 | 5,741,179 | +2.17(+2.20%) |
Jan 30, 2018 | 100.51 | 100.66 | 98.03 | 98.58 | 6,908,535 | -2.43(-2.40%) |
Jan 29, 2018 | 101.17 | 101.55 | 100.42 | 101.01 | 2,190,302 | -0.89(-0.87%) |
Jan 26, 2018 | 101.27 | 101.93 | 101.11 | 101.90 | 1,756,978 | +1.51(+1.51%) |
Jan 25, 2018 | 101.57 | 101.67 | 100.21 | 100.38 | 718,273 | -1.36(-1.34%) |
Jan 24, 2018 | 102.27 | 102.60 | 101.44 | 101.75 | 631,859 | +0.09(+0.09%) |
Jan 23, 2018 | 101.43 | 101.99 | 101.19 | 101.66 | 589,680 | +1.33(+1.32%) |
Jan 22, 2018 | 99.80 | 100.34 | 99.46 | 100.33 | 754,829 | -0.37(-0.37%) |
Jan 19, 2018 | 100.61 | 100.75 | 100.21 | 100.70 | 923,857 | +1.36(+1.37%) |
Jan 18, 2018 | 99.44 | 99.73 | 98.83 | 99.34 | 1,009,478 | +0.43(+0.43%) |
Jan 17, 2018 | 97.93 | 99.06 | 97.77 | 98.92 | 1,098,309 | +0.45(+0.46%) |
Jan 16, 2018 | 99.62 | 99.97 | 98.26 | 98.46 | 1,042,268 | +0.49(+0.50%) |
Jan 12, 2018 | 97.97 | 97.97 | 97.97 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.34 | 98.44 | 97.30 | 97.54 | 2,575,455 | -2.87(-2.86%) |
Jan 10, 2018 | 100.16 | 100.41 | 793,341 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.74 | 101.83 | 100.93 | 101.56 | 579,860 | -0.57(-0.56%) |
Jan 08, 2018 | 102.39 | 102.68 | 102.09 | 102.13 | 579,475 | -1.36(-1.32%) |
Jan 05, 2018 | 102.71 | 103.64 | 102.63 | 103.49 | 534,309 | +1.14(+1.11%) |
Jan 04, 2018 | 102.11 | 102.57 | 102.04 | 102.35 | 606,202 | +1.55(+1.54%) |
Jan 03, 2018 | 100.20 | 101.14 | 100.13 | 100.80 | 568,955 | +0.82(+0.82%) |
Jan 02, 2018 | 98.95 | 100.01 | 98.86 | 99.98 | 607,649 | +0.03(+0.03%) |
Dec 29, 2017 | 99.96 | 99.96 | 99.96 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.33 | 100.54 | 99.66 | 99.99 | 548,476 | -0.62(-0.62%) |
Dec 27, 2017 | 100.30 | 100.83 | 100.16 | 100.61 | 356,897 | +0.66(+0.66%) |
Dec 26, 2017 | 100.02 | 100.08 | 99.57 | 99.96 | 177,566 | -0.20(-0.20%) |
Dec 22, 2017 | 99.89 | 100.21 | 99.59 | 100.15 | 295,144 | -0.27(-0.27%) |
Dec 21, 2017 | 100.41 | 100.94 | 100.29 | 100.42 | 415,731 | -0.25(-0.25%) |
Dec 20, 2017 | 101.20 | 101.26 | 100.17 | 100.67 | 529,464 | -1.81(-1.77%) |
Dec 19, 2017 | 102.84 | 102.91 | 101.91 | 102.48 | 479,964 | -0.64(-0.62%) |
Dec 18, 2017 | 103.47 | 103.56 | 103.03 | 103.12 | 530,927 | +1.46(+1.44%) |
Dec 15, 2017 | 101.02 | 102.04 | 100.87 | 101.67 | 960,250 | +0.43(+0.42%) |
Dec 14, 2017 | 101.72 | 102.23 | 101.24 | 101.24 | 690,776 | +0.80(+0.80%) |
Dec 13, 2017 | 100.69 | 100.96 | 100.15 | 100.44 | 365,230 | +0.20(+0.20%) |
Dec 12, 2017 | 100.06 | 100.50 | 99.81 | 100.23 | 525,570 | +0.57(+0.57%) |
Dec 11, 2017 | 99.10 | 99.73 | 99.02 | 99.66 | 615,557 | -0.46(-0.46%) |
Dec 08, 2017 | 100.60 | 100.78 | 100.01 | 100.13 | 288,821 | +0.12(+0.11%) |
Dec 07, 2017 | 99.51 | 100.20 | 99.41 | 100.01 | 394,279 | +0.20(+0.20%) |
Dec 06, 2017 | 98.50 | 100.14 | 98.29 | 99.81 | 541,892 | +0.80(+0.81%) |
Dec 05, 2017 | 98.57 | 99.73 | 98.40 | 99.01 | 599,931 | -0.12(-0.13%) |
Dec 04, 2017 | 100.21 | 100.21 | 99.09 | 99.14 | 639,795 | -0.30(-0.30%) |