Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 97.24 | 97.76 | 96.01 | 96.01 | 2,364,037 | -0.05(-0.06%) |
Feb 27, 2018 | 97.23 | 97.53 | 96.03 | 96.06 | 1,988,900 | -2.50(-2.53%) |
Feb 26, 2018 | 97.69 | 99.05 | 97.57 | 98.56 | 2,463,195 | +1.58(+1.63%) |
Feb 23, 2018 | 95.27 | 97.01 | 95.06 | 96.98 | 1,403,826 | +1.73(+1.81%) |
Feb 22, 2018 | 95.25 | 3,036,418 | +0.25(+0.27%) | |||
Feb 21, 2018 | 95.45 | 96.16 | 94.86 | 95.00 | 1,981,673 | -0.26(-0.28%) |
Feb 20, 2018 | 95.13 | 95.66 | 94.93 | 95.26 | 1,721,633 | -0.70(-0.73%) |
Feb 16, 2018 | 95.96 | 95.96 | 95.96 | 0 | +1.32(+1.40%) | |
Feb 15, 2018 | 93.44 | 94.66 | 93.17 | 94.64 | 1,824,656 | +0.42(+0.44%) |
Feb 14, 2018 | 93.14 | 94.54 | 93.05 | 94.22 | 5,929,550 | +0.36(+0.39%) |
Feb 13, 2018 | 93.89 | 94.08 | 93.46 | 93.86 | 2,074,631 | -0.36(-0.38%) |
Feb 12, 2018 | 93.92 | 94.74 | 93.86 | 94.22 | 2,651,013 | +0.95(+1.02%) |
Feb 09, 2018 | 93.52 | 94.26 | 91.52 | 93.27 | 2,694,300 | -0.41(-0.43%) |
Feb 08, 2018 | 96.21 | 96.47 | 93.64 | 93.68 | 2,337,220 | -3.14(-3.24%) |
Feb 07, 2018 | 97.06 | 98.33 | 96.79 | 96.82 | 1,705,660 | -1.71(-1.73%) |
Feb 06, 2018 | 95.88 | 98.54 | 95.68 | 98.52 | 2,561,578 | +1.21(+1.25%) |
Feb 05, 2018 | 99.25 | 99.62 | 96.18 | 97.31 | 3,155,515 | -3.74(-3.70%) |
Feb 02, 2018 | 102.01 | 102.06 | 100.55 | 101.06 | 2,253,061 | -2.12(-2.05%) |
Feb 01, 2018 | 102.95 | 103.27 | 102.61 | 103.17 | 1,287,440 | +0.56(+0.55%) |
Jan 31, 2018 | 103.14 | 103.29 | 102.05 | 102.61 | 2,119,317 | +0.49(+0.48%) |
Jan 30, 2018 | 102.90 | 103.07 | 102.09 | 102.12 | 1,899,494 | -0.52(-0.51%) |
Jan 29, 2018 | 102.03 | 102.96 | 101.46 | 102.65 | 6,348,258 | -1.27(-1.22%) |
Jan 26, 2018 | 103.52 | 104.20 | 103.32 | 103.91 | 1,285,191 | +1.12(+1.09%) |
Jan 25, 2018 | 103.67 | 103.88 | 102.49 | 102.79 | 1,706,193 | -0.52(-0.50%) |
Jan 24, 2018 | 103.88 | 103.88 | 102.60 | 103.31 | 1,773,906 | -0.23(-0.22%) |
Jan 23, 2018 | 103.44 | 103.56 | 102.88 | 103.53 | 2,336,652 | -0.65(-0.62%) |
Jan 22, 2018 | 103.83 | 104.48 | 103.77 | 104.19 | 1,180,800 | -0.01(-0.01%) |
Jan 19, 2018 | 104.66 | 104.91 | 104.00 | 104.19 | 1,179,598 | +0.10(+0.10%) |
Jan 18, 2018 | 104.24 | 104.43 | 103.80 | 104.09 | 2,359,803 | -0.78(-0.74%) |
Jan 17, 2018 | 104.74 | 105.25 | 104.36 | 104.87 | 3,394,515 | +0.40(+0.38%) |
Jan 16, 2018 | 104.96 | 105.12 | 104.47 | 104.47 | 1,580,396 | +0.58(+0.56%) |
Jan 12, 2018 | 103.89 | 103.89 | 103.89 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 103.47 | 103.85 | 103.19 | 103.26 | 1,552,020 | +0.25(+0.25%) |
Jan 10, 2018 | 103.69 | 102.63 | 103.01 | 1,146,386 | -0.37(-0.36%) | |
Jan 09, 2018 | 104.12 | 104.29 | 102.87 | 103.38 | 1,322,621 | +0.34(+0.33%) |
Jan 08, 2018 | 103.23 | 103.29 | 102.49 | 103.04 | 1,914,030 | -0.72(-0.69%) |
Jan 05, 2018 | 103.95 | 104.05 | 103.36 | 103.75 | 1,788,016 | +1.03(+1.00%) |
Jan 04, 2018 | 103.24 | 103.43 | 102.60 | 102.72 | 1,453,926 | +0.28(+0.27%) |
Jan 03, 2018 | 101.29 | 102.60 | 101.29 | 102.44 | 1,815,645 | +0.79(+0.77%) |
Jan 02, 2018 | 101.25 | 101.93 | 100.93 | 101.65 | 1,393,409 | +0.78(+0.77%) |
Dec 29, 2017 | 100.88 | 100.88 | 100.88 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 101.26 | 101.37 | 100.34 | 100.60 | 926,261 | -0.81(-0.79%) |
Dec 27, 2017 | 101.39 | 101.54 | 100.99 | 101.41 | 1,037,435 | +0.67(+0.66%) |
Dec 26, 2017 | 100.87 | 101.38 | 100.64 | 100.74 | 607,669 | -0.14(-0.13%) |
Dec 22, 2017 | 100.56 | 100.93 | 100.49 | 100.88 | 1,091,570 | +0.19(+0.19%) |
Dec 21, 2017 | 101.36 | 101.72 | 100.67 | 100.69 | 1,248,714 | -0.25(-0.25%) |
Dec 20, 2017 | 101.80 | 101.80 | 100.78 | 100.94 | 1,500,576 | -0.14(-0.13%) |
Dec 19, 2017 | 102.19 | 102.25 | 101.06 | 101.07 | 1,554,116 | +0.32(+0.31%) |
Dec 18, 2017 | 101.36 | 101.98 | 100.69 | 100.76 | 1,491,746 | +0.73(+0.73%) |
Dec 15, 2017 | 99.72 | 100.26 | 99.53 | 100.03 | 2,099,132 | +0.11(+0.11%) |
Dec 14, 2017 | 99.71 | 100.47 | 99.63 | 99.92 | 1,382,771 | -0.37(-0.37%) |
Dec 13, 2017 | 100.12 | 100.45 | 99.59 | 100.29 | 1,757,291 | -0.19(-0.19%) |
Dec 12, 2017 | 99.93 | 100.99 | 99.87 | 100.48 | 2,014,485 | -0.27(-0.27%) |
Dec 11, 2017 | 100.69 | 100.92 | 100.49 | 100.75 | 1,994,675 | -0.23(-0.23%) |
Dec 08, 2017 | 100.47 | 101.04 | 100.12 | 100.98 | 1,637,676 | +0.38(+0.38%) |
Dec 07, 2017 | 101.06 | 101.34 | 100.51 | 100.60 | 2,463,274 | -1.57(-1.54%) |
Dec 06, 2017 | 101.47 | 102.32 | 101.27 | 102.18 | 1,551,025 | +0.03(+0.03%) |
Dec 05, 2017 | 102.15 | 104.43 | 102.04 | 102.15 | 2,638,843 | -2.21(-2.11%) |
Dec 04, 2017 | 104.07 | 104.87 | 103.92 | 104.36 | 1,176,637 | -0.05(-0.04%) |