Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 99.53 | 99.53 | 97.04 | 97.16 | 448,494 | -2.11(-2.13%) |
Feb 27, 2018 | 101.75 | 102.60 | 99.28 | 99.28 | 296,696 | -2.64(-2.59%) |
Feb 26, 2018 | 101.33 | 102.33 | 99.57 | 101.92 | 513,195 | +0.74(+0.73%) |
Feb 23, 2018 | 100.61 | 101.24 | 99.87 | 101.18 | 304,345 | +0.93(+0.93%) |
Feb 22, 2018 | 100.25 | 486,504 | +1.76(+1.79%) | |||
Feb 21, 2018 | 99.31 | 100.33 | 98.25 | 98.48 | 416,179 | -0.71(-0.71%) |
Feb 20, 2018 | 99.21 | 100.83 | 97.91 | 99.19 | 649,485 | -0.42(-0.42%) |
Feb 16, 2018 | 99.61 | 99.61 | 99.61 | 0 | -3.71(-3.59%) | |
Feb 15, 2018 | 101.64 | 103.53 | 100.72 | 103.32 | 633,862 | +2.41(+2.39%) |
Feb 14, 2018 | 99.77 | 101.92 | 99.53 | 100.91 | 716,253 | +0.50(+0.50%) |
Feb 13, 2018 | 100.24 | 101.83 | 99.66 | 100.40 | 426,113 | +0.25(+0.25%) |
Feb 12, 2018 | 99.96 | 101.08 | 98.56 | 100.15 | 478,660 | +1.11(+1.13%) |
Feb 09, 2018 | 99.16 | 100.62 | 96.20 | 99.04 | 682,613 | +0.81(+0.83%) |
Feb 08, 2018 | 103.30 | 103.30 | 98.20 | 98.22 | 724,542 | -5.13(-4.96%) |
Feb 07, 2018 | 102.74 | 105.49 | 102.74 | 103.35 | 688,724 | +0.11(+0.10%) |
Feb 06, 2018 | 99.85 | 104.57 | 99.43 | 103.24 | 871,690 | -0.45(-0.43%) |
Feb 05, 2018 | 104.70 | 105.82 | 99.93 | 103.69 | 505,952 | -2.30(-2.17%) |
Feb 02, 2018 | 108.11 | 108.58 | 105.91 | 105.99 | 780,237 | -3.38(-3.09%) |
Feb 01, 2018 | 108.63 | 110.87 | 107.27 | 109.37 | 965,685 | +0.75(+0.69%) |
Jan 31, 2018 | 112.28 | 112.33 | 104.45 | 108.62 | 2,426,463 | -5.42(-4.75%) |
Jan 30, 2018 | 113.58 | 113.58 | 113.02 | 114.04 | 889,749 | -0.40(-0.35%) |
Jan 29, 2018 | 116.47 | 116.61 | 114.28 | 114.44 | 283,016 | -2.18(-1.87%) |
Jan 26, 2018 | 115.83 | 116.75 | 115.02 | 116.62 | 384,195 | +1.57(+1.37%) |
Jan 25, 2018 | 115.66 | 115.68 | 114.02 | 115.05 | 371,051 | +0.01(+0.01%) |
Jan 24, 2018 | 114.85 | 116.55 | 114.54 | 115.04 | 419,666 | +0.50(+0.44%) |
Jan 23, 2018 | 114.10 | 114.81 | 112.69 | 114.54 | 338,830 | +0.34(+0.30%) |
Jan 22, 2018 | 113.25 | 114.24 | 112.15 | 114.20 | 385,252 | +0.76(+0.67%) |
Jan 19, 2018 | 112.67 | 113.50 | 112.34 | 113.44 | 222,466 | +1.09(+0.97%) |
Jan 18, 2018 | 113.40 | 114.12 | 112.06 | 112.35 | 475,913 | -0.94(-0.83%) |
Jan 17, 2018 | 114.23 | 114.85 | 113.18 | 113.29 | 548,332 | -0.94(-0.82%) |
Jan 16, 2018 | 117.81 | 118.74 | 113.75 | 114.23 | 516,485 | -2.17(-1.87%) |
Jan 12, 2018 | 116.40 | 116.40 | 116.40 | 0 | +0.73(+0.63%) | |
Jan 11, 2018 | 113.79 | 116.10 | 113.14 | 115.67 | 411,567 | +2.41(+2.13%) |
Jan 10, 2018 | 113.42 | 113.73 | 112.27 | 113.26 | 527,625 | -0.61(-0.54%) |
Jan 09, 2018 | 116.17 | 116.17 | 113.76 | 113.87 | 429,667 | -2.10(-1.81%) |
Jan 08, 2018 | 115.15 | 116.17 | 114.65 | 115.97 | 344,818 | +1.08(+0.94%) |
Jan 05, 2018 | 113.46 | 114.94 | 112.54 | 114.89 | 555,766 | +1.47(+1.30%) |
Jan 04, 2018 | 114.21 | 114.62 | 113.02 | 113.42 | 443,353 | -0.41(-0.36%) |
Jan 03, 2018 | 113.87 | 114.61 | 113.09 | 113.83 | 425,015 | +0.32(+0.28%) |
Jan 02, 2018 | 110.34 | 113.94 | 110.17 | 113.51 | 739,056 | +3.67(+3.35%) |
Dec 29, 2017 | 109.83 | 109.83 | 109.83 | 0 | +0.99(+0.91%) | |
Dec 28, 2017 | 109.18 | 109.18 | 107.99 | 108.85 | 177,835 | +0.21(+0.20%) |
Dec 27, 2017 | 108.26 | 109.11 | 107.61 | 108.63 | 352,976 | +0.77(+0.71%) |
Dec 26, 2017 | 106.67 | 108.25 | 106.20 | 107.87 | 379,831 | +1.46(+1.38%) |
Dec 22, 2017 | 107.17 | 107.50 | 106.06 | 106.40 | 309,975 | -0.64(-0.60%) |
Dec 21, 2017 | 105.95 | 107.50 | 105.31 | 107.04 | 319,802 | +1.50(+1.42%) |
Dec 20, 2017 | 104.80 | 105.85 | 104.25 | 105.54 | 441,844 | +0.77(+0.73%) |
Dec 19, 2017 | 107.70 | 108.53 | 104.72 | 104.78 | 511,928 | -2.86(-2.65%) |
Dec 18, 2017 | 106.35 | 108.04 | 105.65 | 107.63 | 499,921 | +1.98(+1.87%) |
Dec 15, 2017 | 106.54 | 107.89 | 105.35 | 105.66 | 751,322 | -0.80(-0.75%) |
Dec 14, 2017 | 109.08 | 109.43 | 106.03 | 106.46 | 390,190 | -2.53(-2.32%) |
Dec 13, 2017 | 108.76 | 109.73 | 108.10 | 108.99 | 453,627 | +0.27(+0.25%) |
Dec 12, 2017 | 111.48 | 112.24 | 108.43 | 108.72 | 811,470 | -2.64(-2.37%) |
Dec 11, 2017 | 112.77 | 112.92 | 110.86 | 111.36 | 635,853 | -1.13(-1.01%) |
Dec 08, 2017 | 111.38 | 113.05 | 110.94 | 112.49 | 848,446 | +1.76(+1.59%) |
Dec 07, 2017 | 107.93 | 111.16 | 107.15 | 110.73 | 734,229 | +2.57(+2.37%) |
Dec 06, 2017 | 108.14 | 109.67 | 107.19 | 108.17 | 549,772 | +0.37(+0.34%) |
Dec 05, 2017 | 110.00 | 110.65 | 107.76 | 107.80 | 413,587 | -2.07(-1.89%) |
Dec 04, 2017 | 109.11 | 111.34 | 109.11 | 109.87 | 878,950 | +2.04(+1.90%) |