Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 94.72 | 95.23 | 94.11 | 94.16 | 1,050,123 | +0.39(+0.41%) |
Feb 27, 2018 | 95.02 | 95.32 | 93.77 | 93.77 | 1,102,440 | -1.12(-1.18%) |
Feb 26, 2018 | 93.99 | 94.93 | 93.45 | 94.89 | 2,012,621 | +0.37(+0.39%) |
Feb 23, 2018 | 93.67 | 94.57 | 93.52 | 94.52 | 1,540,591 | +0.68(+0.73%) |
Feb 22, 2018 | 93.83 | 1,313,077 | +0.80(+0.86%) | |||
Feb 21, 2018 | 93.83 | 94.39 | 92.99 | 93.03 | 1,327,146 | -0.88(-0.94%) |
Feb 20, 2018 | 93.70 | 94.29 | 93.56 | 93.92 | 1,775,735 | -0.60(-0.64%) |
Feb 16, 2018 | 94.52 | 94.52 | 94.52 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 94.92 | 95.20 | 94.14 | 95.11 | 1,336,511 | +0.39(+0.41%) |
Feb 14, 2018 | 92.34 | 94.76 | 92.30 | 94.73 | 1,244,449 | +2.10(+2.27%) |
Feb 13, 2018 | 92.44 | 92.76 | 92.07 | 92.63 | 1,036,467 | +0.05(+0.05%) |
Feb 12, 2018 | 92.74 | 93.02 | 92.07 | 92.58 | 1,064,598 | +0.68(+0.75%) |
Feb 09, 2018 | 92.38 | 92.89 | 89.38 | 91.90 | 1,528,475 | +0.30(+0.32%) |
Feb 08, 2018 | 94.40 | 94.49 | 91.56 | 91.60 | 1,175,029 | -3.09(-3.26%) |
Feb 07, 2018 | 95.33 | 96.07 | 94.47 | 94.69 | 2,188,282 | -2.95(-3.02%) |
Feb 06, 2018 | 94.55 | 97.75 | 94.34 | 97.64 | 1,901,214 | +1.32(+1.37%) |
Feb 05, 2018 | 97.11 | 98.17 | 94.97 | 96.32 | 1,289,011 | -2.03(-2.06%) |
Feb 02, 2018 | 99.88 | 99.88 | 98.19 | 98.35 | 1,440,500 | -2.25(-2.24%) |
Feb 01, 2018 | 101.11 | 101.42 | 100.34 | 100.60 | 1,502,915 | -1.44(-1.41%) |
Jan 31, 2018 | 101.23 | 102.20 | 100.89 | 102.04 | 5,668,356 | +2.20(+2.20%) |
Jan 30, 2018 | 101.80 | 101.95 | 99.29 | 99.84 | 6,820,904 | -2.46(-2.40%) |
Jan 29, 2018 | 102.47 | 102.85 | 101.71 | 102.31 | 2,162,519 | -0.90(-0.87%) |
Jan 26, 2018 | 102.57 | 103.24 | 102.41 | 103.21 | 1,734,692 | +1.53(+1.51%) |
Jan 25, 2018 | 102.87 | 102.97 | 101.49 | 101.67 | 709,162 | -1.38(-1.34%) |
Jan 24, 2018 | 103.58 | 103.92 | 102.75 | 103.05 | 623,845 | +0.09(+0.09%) |
Jan 23, 2018 | 102.74 | 103.31 | 102.48 | 102.96 | 582,201 | +1.34(+1.32%) |
Jan 22, 2018 | 101.08 | 101.63 | 100.74 | 101.62 | 745,255 | -0.38(-0.37%) |
Jan 19, 2018 | 101.90 | 102.04 | 101.50 | 102.00 | 912,139 | +1.38(+1.37%) |
Jan 18, 2018 | 100.72 | 101.01 | 100.10 | 100.62 | 996,673 | +0.43(+0.43%) |
Jan 17, 2018 | 99.19 | 100.33 | 99.02 | 100.19 | 1,084,378 | +0.46(+0.46%) |
Jan 16, 2018 | 100.90 | 101.26 | 99.52 | 99.73 | 1,029,048 | +0.50(+0.50%) |
Jan 12, 2018 | 99.23 | 99.23 | 99.23 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 99.60 | 99.70 | 98.55 | 98.79 | 2,542,787 | -2.91(-2.86%) |
Jan 10, 2018 | 101.45 | 101.70 | 783,278 | -1.16(-1.13%) | ||
Jan 09, 2018 | 103.04 | 103.13 | 102.22 | 102.86 | 572,505 | -0.58(-0.56%) |
Jan 08, 2018 | 103.70 | 104.00 | 103.40 | 103.44 | 572,125 | -1.38(-1.31%) |
Jan 05, 2018 | 104.03 | 104.97 | 103.94 | 104.82 | 527,532 | +1.15(+1.11%) |
Jan 04, 2018 | 103.42 | 103.89 | 103.35 | 103.67 | 598,513 | +1.57(+1.54%) |
Jan 03, 2018 | 101.48 | 102.44 | 101.41 | 102.10 | 561,738 | +0.83(+0.82%) |
Jan 02, 2018 | 100.22 | 101.30 | 100.13 | 101.27 | 599,941 | +0.03(+0.03%) |
Dec 29, 2017 | 101.24 | 101.24 | 101.24 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 101.62 | 101.84 | 100.94 | 101.28 | 541,519 | -0.63(-0.62%) |
Dec 27, 2017 | 101.59 | 102.13 | 101.45 | 101.91 | 352,370 | +0.67(+0.66%) |
Dec 26, 2017 | 101.30 | 101.37 | 100.85 | 101.24 | 175,314 | -0.20(-0.20%) |
Dec 22, 2017 | 101.18 | 101.49 | 100.87 | 101.44 | 291,400 | -0.27(-0.27%) |
Dec 21, 2017 | 101.70 | 102.24 | 101.58 | 101.71 | 410,458 | -0.25(-0.25%) |
Dec 20, 2017 | 102.50 | 102.56 | 101.45 | 101.96 | 522,749 | -1.84(-1.77%) |
Dec 19, 2017 | 104.16 | 104.23 | 103.22 | 103.80 | 473,876 | -0.65(-0.62%) |
Dec 18, 2017 | 104.80 | 104.89 | 104.35 | 104.45 | 524,192 | +1.48(+1.44%) |
Dec 15, 2017 | 102.31 | 103.35 | 102.17 | 102.97 | 948,069 | +0.43(+0.42%) |
Dec 14, 2017 | 103.03 | 103.55 | 102.54 | 102.54 | 682,014 | +0.81(+0.80%) |
Dec 13, 2017 | 101.98 | 102.26 | 101.44 | 101.73 | 360,598 | +0.21(+0.20%) |
Dec 12, 2017 | 101.35 | 101.79 | 101.10 | 101.52 | 518,903 | +0.58(+0.57%) |
Dec 11, 2017 | 100.38 | 101.01 | 100.30 | 100.94 | 607,749 | -0.47(-0.46%) |
Dec 08, 2017 | 101.89 | 102.08 | 101.30 | 101.41 | 285,158 | +0.12(+0.12%) |
Dec 07, 2017 | 100.79 | 101.48 | 100.69 | 101.30 | 389,278 | +0.20(+0.20%) |
Dec 06, 2017 | 99.76 | 101.42 | 99.56 | 101.10 | 535,019 | +0.81(+0.81%) |
Dec 05, 2017 | 99.84 | 101.01 | 99.66 | 100.29 | 592,321 | -0.13(-0.13%) |
Dec 04, 2017 | 101.49 | 101.49 | 100.36 | 100.41 | 631,680 | -0.31(-0.30%) |