Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 95.81 | 96.32 | 94.60 | 94.60 | 2,399,301 | -0.05(-0.06%) |
Feb 27, 2018 | 95.80 | 96.10 | 94.62 | 94.65 | 2,018,568 | -2.46(-2.53%) |
Feb 26, 2018 | 96.26 | 97.59 | 96.14 | 97.11 | 2,499,938 | +1.56(+1.63%) |
Feb 23, 2018 | 93.87 | 95.58 | 93.66 | 95.55 | 1,424,767 | +1.70(+1.81%) |
Feb 22, 2018 | 93.85 | 3,081,711 | +0.25(+0.27%) | |||
Feb 21, 2018 | 94.05 | 94.74 | 93.47 | 93.60 | 2,011,233 | -0.26(-0.28%) |
Feb 20, 2018 | 93.74 | 94.25 | 93.54 | 93.86 | 1,747,314 | -0.69(-0.73%) |
Feb 16, 2018 | 94.55 | 94.55 | 94.55 | 0 | +1.30(+1.40%) | |
Feb 15, 2018 | 92.07 | 93.27 | 91.80 | 93.25 | 1,851,874 | +0.41(+0.44%) |
Feb 14, 2018 | 91.77 | 93.15 | 91.69 | 92.84 | 6,018,001 | +0.36(+0.39%) |
Feb 13, 2018 | 92.51 | 92.69 | 92.09 | 92.48 | 2,105,578 | -0.36(-0.38%) |
Feb 12, 2018 | 92.54 | 93.34 | 92.48 | 92.84 | 2,690,558 | +0.94(+1.02%) |
Feb 09, 2018 | 92.15 | 92.87 | 90.17 | 91.90 | 2,734,490 | -0.40(-0.43%) |
Feb 08, 2018 | 94.80 | 95.05 | 92.27 | 92.30 | 2,372,084 | -3.09(-3.24%) |
Feb 07, 2018 | 95.63 | 96.89 | 95.36 | 95.39 | 1,731,103 | -1.68(-1.73%) |
Feb 06, 2018 | 94.47 | 97.09 | 94.27 | 97.08 | 2,599,789 | +1.19(+1.25%) |
Feb 05, 2018 | 97.79 | 98.15 | 94.77 | 95.88 | 3,202,586 | -3.69(-3.70%) |
Feb 02, 2018 | 100.52 | 100.56 | 99.07 | 99.57 | 2,286,670 | -2.09(-2.05%) |
Feb 01, 2018 | 101.44 | 101.75 | 101.10 | 101.66 | 1,306,645 | +0.55(+0.55%) |
Jan 31, 2018 | 101.63 | 101.77 | 100.55 | 101.10 | 2,150,930 | +0.48(+0.48%) |
Jan 30, 2018 | 101.39 | 101.56 | 100.59 | 100.62 | 1,927,828 | -0.52(-0.51%) |
Jan 29, 2018 | 100.53 | 101.45 | 99.97 | 101.14 | 6,442,954 | -1.25(-1.22%) |
Jan 26, 2018 | 101.99 | 102.67 | 101.80 | 102.39 | 1,304,362 | +1.10(+1.09%) |
Jan 25, 2018 | 102.15 | 102.35 | 100.99 | 101.28 | 1,731,644 | -0.51(-0.50%) |
Jan 24, 2018 | 102.35 | 102.35 | 101.09 | 101.79 | 1,800,368 | -0.22(-0.22%) |
Jan 23, 2018 | 101.92 | 102.04 | 101.37 | 102.01 | 2,371,508 | -0.64(-0.62%) |
Jan 22, 2018 | 102.31 | 102.95 | 102.24 | 102.65 | 1,198,414 | -0.01(-0.01%) |
Jan 19, 2018 | 103.12 | 103.37 | 102.47 | 102.66 | 1,197,193 | +0.10(+0.10%) |
Jan 18, 2018 | 102.71 | 102.90 | 102.27 | 102.56 | 2,395,004 | -0.77(-0.74%) |
Jan 17, 2018 | 103.20 | 103.70 | 102.82 | 103.33 | 3,445,151 | +0.39(+0.38%) |
Jan 16, 2018 | 103.42 | 103.58 | 102.94 | 102.94 | 1,603,970 | +0.57(+0.56%) |
Jan 12, 2018 | 102.37 | 102.37 | 102.37 | 0 | +0.62(+0.61%) | |
Jan 11, 2018 | 101.95 | 102.32 | 101.67 | 101.75 | 1,575,171 | +0.25(+0.25%) |
Jan 10, 2018 | 102.16 | 101.12 | 101.50 | 1,163,486 | -0.36(-0.36%) | |
Jan 09, 2018 | 102.59 | 102.76 | 101.36 | 101.86 | 1,342,350 | +0.34(+0.33%) |
Jan 08, 2018 | 101.72 | 101.77 | 100.99 | 101.52 | 1,942,581 | -0.70(-0.69%) |
Jan 05, 2018 | 102.42 | 102.52 | 101.84 | 102.23 | 1,814,687 | +1.02(+1.00%) |
Jan 04, 2018 | 101.73 | 101.91 | 101.09 | 101.21 | 1,475,614 | +0.28(+0.27%) |
Jan 03, 2018 | 99.80 | 101.09 | 99.80 | 100.93 | 1,842,729 | +0.77(+0.77%) |
Jan 02, 2018 | 99.76 | 100.44 | 99.45 | 100.16 | 1,414,194 | +0.77(+0.77%) |
Dec 29, 2017 | 99.39 | 99.39 | 99.39 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 99.78 | 99.88 | 98.87 | 99.13 | 940,078 | -0.79(-0.79%) |
Dec 27, 2017 | 99.90 | 100.05 | 99.51 | 99.92 | 1,052,910 | +0.66(+0.66%) |
Dec 26, 2017 | 99.38 | 99.89 | 99.16 | 99.26 | 616,734 | -0.13(-0.13%) |
Dec 22, 2017 | 99.08 | 99.45 | 99.01 | 99.39 | 1,107,852 | +0.19(+0.19%) |
Dec 21, 2017 | 99.87 | 100.23 | 99.19 | 99.21 | 1,267,341 | -0.25(-0.25%) |
Dec 20, 2017 | 100.30 | 100.30 | 99.29 | 99.45 | 1,522,960 | -0.13(-0.13%) |
Dec 19, 2017 | 100.68 | 100.75 | 99.58 | 99.59 | 1,577,298 | +0.31(+0.31%) |
Dec 18, 2017 | 99.87 | 100.48 | 99.21 | 99.28 | 1,513,998 | +0.72(+0.73%) |
Dec 15, 2017 | 98.25 | 98.79 | 98.06 | 98.56 | 2,130,444 | +0.11(+0.11%) |
Dec 14, 2017 | 98.24 | 98.99 | 98.16 | 98.45 | 1,403,397 | -0.37(-0.37%) |
Dec 13, 2017 | 98.65 | 98.97 | 98.13 | 98.81 | 1,783,504 | -0.19(-0.19%) |
Dec 12, 2017 | 98.46 | 99.51 | 98.40 | 99.00 | 2,044,535 | -0.27(-0.27%) |
Dec 11, 2017 | 99.21 | 99.44 | 99.01 | 99.27 | 2,024,429 | -0.23(-0.23%) |
Dec 08, 2017 | 98.99 | 99.55 | 98.65 | 99.50 | 1,662,105 | +0.37(+0.38%) |
Dec 07, 2017 | 99.58 | 99.86 | 99.04 | 99.13 | 2,500,018 | -1.55(-1.54%) |
Dec 06, 2017 | 99.98 | 100.82 | 99.78 | 100.67 | 1,574,161 | +0.03(+0.03%) |
Dec 05, 2017 | 100.65 | 102.89 | 100.54 | 100.65 | 2,678,207 | -2.17(-2.11%) |
Dec 04, 2017 | 102.54 | 103.33 | 102.39 | 102.82 | 1,194,189 | -0.04(-0.04%) |