Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.64 | 102.91 | 101.11 | 101.13 | 1,801,816 | -1.01(-0.99%) |
Feb 27, 2018 | 103.44 | 104.52 | 102.13 | 102.14 | 1,340,939 | -1.25(-1.21%) |
Feb 26, 2018 | 103.37 | 104.27 | 103.13 | 103.39 | 1,504,579 | +0.22(+0.21%) |
Feb 23, 2018 | 101.96 | 103.31 | 101.36 | 103.17 | 1,777,024 | +1.95(+1.92%) |
Feb 22, 2018 | 100.91 | 101.23 | 1,378,758 | -0.59(-0.58%) | ||
Feb 21, 2018 | 101.24 | 103.62 | 101.24 | 101.81 | 2,072,400 | +0.60(+0.60%) |
Feb 20, 2018 | 101.45 | 102.14 | 100.85 | 101.21 | 1,288,459 | -0.68(-0.66%) |
Feb 16, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.59(+0.58%) | |
Feb 15, 2018 | 99.53 | 101.40 | 98.88 | 101.30 | 2,039,983 | +2.46(+2.48%) |
Feb 14, 2018 | 97.58 | 98.98 | 96.33 | 98.84 | 1,847,115 | +0.78(+0.80%) |
Feb 13, 2018 | 97.32 | 98.33 | 96.75 | 98.06 | 1,470,382 | +0.15(+0.15%) |
Feb 12, 2018 | 98.19 | 99.32 | 97.37 | 97.91 | 2,325,281 | +0.19(+0.20%) |
Feb 09, 2018 | 95.91 | 98.56 | 94.37 | 97.72 | 4,009,385 | +2.79(+2.94%) |
Feb 08, 2018 | 99.59 | 94.85 | 94.93 | 3,255,375 | -4.66(-4.68%) | |
Feb 07, 2018 | 98.30 | 101.45 | 97.95 | 99.59 | 2,978,885 | +0.53(+0.54%) |
Feb 06, 2018 | 98.58 | 99.60 | 96.73 | 99.05 | 3,849,249 | -1.80(-1.78%) |
Feb 05, 2018 | 104.34 | 104.92 | 99.63 | 100.85 | 3,284,968 | -3.13(-3.01%) |
Feb 02, 2018 | 105.06 | 106.08 | 103.91 | 103.98 | 3,311,174 | -1.62(-1.54%) |
Feb 01, 2018 | 107.51 | 107.51 | 104.53 | 105.60 | 2,882,716 | -2.82(-2.60%) |
Jan 31, 2018 | 105.47 | 109.83 | 105.47 | 108.42 | 3,894,517 | +2.47(+2.33%) |
Jan 30, 2018 | 106.21 | 106.75 | 105.81 | 105.94 | 1,962,489 | +0.04(+0.04%) |
Jan 29, 2018 | 107.01 | 107.08 | 105.88 | 105.90 | 1,527,876 | -1.38(-1.28%) |
Jan 26, 2018 | 106.39 | 107.55 | 105.85 | 107.28 | 1,328,393 | +1.49(+1.41%) |
Jan 25, 2018 | 106.03 | 106.52 | 105.32 | 105.79 | 1,504,575 | -0.20(-0.19%) |
Jan 24, 2018 | 107.60 | 107.60 | 105.83 | 105.99 | 1,491,085 | -1.09(-1.02%) |
Jan 23, 2018 | 106.85 | 107.67 | 106.47 | 107.08 | 2,951,795 | -0.59(-0.55%) |
Jan 22, 2018 | 106.68 | 107.73 | 106.59 | 107.66 | 1,907,976 | +1.17(+1.10%) |
Jan 19, 2018 | 106.28 | 106.89 | 105.54 | 106.50 | 2,238,647 | +0.47(+0.45%) |
Jan 18, 2018 | 106.62 | 107.78 | 105.72 | 106.02 | 1,552,946 | -1.01(-0.94%) |
Jan 17, 2018 | 105.23 | 107.15 | 104.87 | 107.03 | 2,387,584 | +2.33(+2.23%) |
Jan 16, 2018 | 103.94 | 105.05 | 103.68 | 104.70 | 2,393,782 | +0.81(+0.78%) |
Jan 12, 2018 | 103.89 | 103.89 | 103.89 | 0 | +1.13(+1.10%) | |
Jan 11, 2018 | 103.27 | 103.29 | 101.97 | 102.76 | 1,319,988 | -0.41(-0.40%) |
Jan 10, 2018 | 103.73 | 103.83 | 102.65 | 103.17 | 2,322,856 | -0.97(-0.93%) |
Jan 09, 2018 | 103.25 | 104.38 | 103.04 | 104.15 | 2,642,525 | +0.72(+0.70%) |
Jan 08, 2018 | 103.81 | 103.99 | 102.95 | 103.43 | 3,059,603 | -0.32(-0.30%) |
Jan 05, 2018 | 103.96 | 104.16 | 102.83 | 103.74 | 1,654,738 | -0.06(-0.06%) |
Jan 04, 2018 | 103.16 | 104.27 | 103.02 | 103.81 | 1,410,495 | +0.98(+0.96%) |
Jan 03, 2018 | 101.89 | 103.22 | 101.38 | 102.82 | 1,734,937 | +1.10(+1.09%) |
Jan 02, 2018 | 101.75 | 102.12 | 101.07 | 101.72 | 2,797,187 | -1.05(-1.02%) |
Dec 29, 2017 | 102.77 | 102.77 | 102.77 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 103.12 | 103.12 | 102.28 | 102.88 | 810,800 | +0.04(+0.04%) |
Dec 27, 2017 | 103.29 | 103.31 | 102.53 | 102.83 | 941,943 | -0.27(-0.26%) |
Dec 26, 2017 | 102.73 | 103.24 | 102.50 | 103.10 | 1,844,021 | +0.61(+0.59%) |
Dec 22, 2017 | 102.88 | 103.44 | 102.26 | 102.50 | 1,288,094 | -0.46(-0.44%) |
Dec 21, 2017 | 103.42 | 103.73 | 102.57 | 102.95 | 1,420,402 | -0.40(-0.39%) |
Dec 20, 2017 | 103.88 | 104.28 | 103.22 | 103.36 | 1,026,923 | -0.42(-0.41%) |
Dec 19, 2017 | 104.59 | 104.59 | 103.56 | 103.78 | 2,172,358 | -0.26(-0.25%) |
Dec 18, 2017 | 103.98 | 104.70 | 103.44 | 104.04 | 2,776,333 | +0.39(+0.38%) |
Dec 15, 2017 | 103.26 | 104.09 | 102.03 | 103.65 | 3,748,097 | +1.52(+1.49%) |
Dec 14, 2017 | 102.62 | 103.34 | 101.98 | 102.13 | 1,895,385 | -0.49(-0.48%) |
Dec 13, 2017 | 102.86 | 103.16 | 102.34 | 102.62 | 1,374,864 | -0.03(-0.03%) |
Dec 12, 2017 | 103.41 | 103.41 | 102.60 | 102.65 | 1,511,292 | -0.67(-0.65%) |
Dec 11, 2017 | 103.48 | 104.02 | 101.92 | 103.32 | 2,260,665 | +1.58(+1.55%) |
Dec 08, 2017 | 102.07 | 102.08 | 101.27 | 101.74 | 1,155,653 | +0.12(+0.12%) |
Dec 07, 2017 | 101.56 | 101.95 | 101.15 | 101.62 | 2,889,593 | +0.52(+0.51%) |
Dec 06, 2017 | 101.98 | 100.76 | 101.10 | 2,393,353 | +0.21(+0.21%) | |
Dec 05, 2017 | 102.30 | 102.30 | 100.55 | 100.89 | 2,631,890 | +0.76(+0.76%) |
Dec 04, 2017 | 100.63 | 100.63 | 99.75 | 100.14 | 3,340,894 | +0.92(+0.93%) |