Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.96 | 100.38 | 97.32 | 98.43 | 584,879 | -0.11(-0.11%) |
Feb 27, 2018 | 100.89 | 101.66 | 98.32 | 98.54 | 382,729 | -2.25(-2.23%) |
Feb 26, 2018 | 100.80 | 101.25 | 98.70 | 100.79 | 498,162 | +0.26(+0.26%) |
Feb 23, 2018 | 100.39 | 100.60 | 98.79 | 100.53 | 412,207 | +0.75(+0.75%) |
Feb 22, 2018 | 99.78 | 604,775 | +0.51(+0.51%) | |||
Feb 21, 2018 | 99.53 | 101.53 | 99.27 | 99.28 | 551,732 | +0.13(+0.13%) |
Feb 20, 2018 | 100.08 | 100.88 | 98.69 | 99.15 | 534,005 | -2.00(-1.98%) |
Feb 16, 2018 | 101.15 | 101.15 | 101.15 | 0 | -0.38(-0.37%) | |
Feb 15, 2018 | 100.78 | 101.62 | 99.38 | 101.53 | 786,699 | +1.03(+1.02%) |
Feb 14, 2018 | 96.85 | 101.22 | 95.71 | 100.50 | 817,320 | +3.02(+3.10%) |
Feb 13, 2018 | 96.24 | 98.04 | 95.76 | 97.47 | 826,435 | +1.00(+1.03%) |
Feb 12, 2018 | 97.00 | 98.69 | 96.13 | 96.48 | 928,689 | +0.35(+0.37%) |
Feb 09, 2018 | 95.28 | 97.03 | 93.00 | 96.13 | 1,120,274 | +1.45(+1.53%) |
Feb 08, 2018 | 95.58 | 96.50 | 93.52 | 94.67 | 1,605,884 | -1.07(-1.11%) |
Feb 07, 2018 | 93.20 | 96.13 | 92.17 | 95.74 | 1,230,148 | +2.30(+2.46%) |
Feb 06, 2018 | 89.86 | 94.42 | 87.88 | 93.44 | 1,527,461 | +1.55(+1.69%) |
Feb 05, 2018 | 93.38 | 94.54 | 90.19 | 91.88 | 1,086,627 | -2.78(-2.94%) |
Feb 02, 2018 | 95.33 | 97.23 | 94.06 | 94.67 | 860,353 | -1.29(-1.34%) |
Feb 01, 2018 | 96.02 | 98.16 | 95.08 | 95.95 | 1,265,199 | -1.12(-1.15%) |
Jan 31, 2018 | 100.45 | 100.57 | 96.52 | 97.07 | 2,048,554 | -2.91(-2.91%) |
Jan 30, 2018 | 104.26 | 105.81 | 95.73 | 99.98 | 4,860,572 | -15.32(-13.29%) |
Jan 29, 2018 | 115.92 | 118.24 | 115.27 | 115.31 | 1,324,991 | -0.54(-0.47%) |
Jan 26, 2018 | 117.06 | 117.06 | 115.11 | 115.85 | 649,729 | -0.40(-0.35%) |
Jan 25, 2018 | 116.17 | 116.74 | 114.73 | 116.25 | 678,195 | +0.67(+0.58%) |
Jan 24, 2018 | 115.43 | 117.87 | 114.29 | 115.58 | 505,163 | +0.09(+0.07%) |
Jan 23, 2018 | 115.08 | 115.76 | 114.22 | 115.50 | 455,801 | +0.53(+0.46%) |
Jan 22, 2018 | 116.05 | 117.29 | 114.05 | 114.96 | 758,423 | -0.74(-0.64%) |
Jan 19, 2018 | 113.62 | 116.11 | 113.62 | 115.70 | 541,617 | +2.10(+1.84%) |
Jan 18, 2018 | 113.11 | 115.58 | 113.11 | 113.61 | 650,883 | +1.11(+0.98%) |
Jan 17, 2018 | 111.47 | 112.98 | 111.05 | 112.50 | 685,487 | +2.64(+2.40%) |
Jan 16, 2018 | 111.84 | 112.19 | 108.85 | 109.86 | 604,517 | -1.83(-1.64%) |
Jan 12, 2018 | 111.69 | 111.69 | 111.69 | 0 | +0.40(+0.36%) | |
Jan 11, 2018 | 107.02 | 111.87 | 107.02 | 111.29 | 557,432 | +4.16(+3.88%) |
Jan 10, 2018 | 108.64 | 109.67 | 106.67 | 107.13 | 852,794 | -1.86(-1.71%) |
Jan 09, 2018 | 110.48 | 110.54 | 108.74 | 108.99 | 477,423 | -0.95(-0.87%) |
Jan 08, 2018 | 107.52 | 110.17 | 105.65 | 109.95 | 611,780 | +2.41(+2.24%) |
Jan 05, 2018 | 110.38 | 110.62 | 106.72 | 107.53 | 787,747 | -3.51(-3.16%) |
Jan 04, 2018 | 110.75 | 111.51 | 110.08 | 111.04 | 543,831 | +0.78(+0.71%) |
Jan 03, 2018 | 108.24 | 110.91 | 108.24 | 110.25 | 609,150 | +1.82(+1.68%) |
Jan 02, 2018 | 107.06 | 108.79 | 106.51 | 108.43 | 776,122 | +1.93(+1.81%) |
Dec 29, 2017 | 106.50 | 106.50 | 106.50 | 0 | -2.23(-2.05%) | |
Dec 28, 2017 | 108.25 | 108.94 | 107.43 | 108.73 | 302,120 | +0.64(+0.60%) |
Dec 27, 2017 | 108.27 | 109.45 | 107.72 | 108.09 | 389,689 | -0.69(-0.63%) |
Dec 26, 2017 | 107.41 | 109.22 | 107.26 | 108.78 | 371,931 | +1.22(+1.13%) |
Dec 22, 2017 | 108.29 | 108.54 | 107.00 | 107.56 | 441,580 | -0.76(-0.70%) |
Dec 21, 2017 | 107.39 | 108.99 | 106.19 | 108.31 | 786,253 | +1.62(+1.52%) |
Dec 20, 2017 | 106.26 | 106.96 | 105.24 | 106.69 | 490,453 | +0.48(+0.45%) |
Dec 19, 2017 | 108.76 | 109.09 | 106.08 | 106.21 | 774,922 | -1.76(-1.63%) |
Dec 18, 2017 | 108.14 | 110.15 | 107.21 | 107.97 | 1,245,912 | +0.50(+0.46%) |
Dec 15, 2017 | 109.17 | 110.20 | 107.30 | 107.47 | 2,043,292 | -1.78(-1.63%) |
Dec 14, 2017 | 111.36 | 112.69 | 109.20 | 109.25 | 773,692 | -2.11(-1.90%) |
Dec 13, 2017 | 110.27 | 111.74 | 110.14 | 111.36 | 430,553 | +1.45(+1.32%) |
Dec 12, 2017 | 110.92 | 111.56 | 109.19 | 109.91 | 632,146 | -1.32(-1.19%) |
Dec 11, 2017 | 115.34 | 115.67 | 111.17 | 111.23 | 896,854 | -3.61(-3.14%) |
Dec 08, 2017 | 113.36 | 115.02 | 112.69 | 114.84 | 856,598 | +1.91(+1.69%) |
Dec 07, 2017 | 108.73 | 113.75 | 108.44 | 112.94 | 1,628,226 | +4.48(+4.13%) |
Dec 06, 2017 | 107.55 | 109.69 | 105.03 | 108.45 | 968,958 | +0.18(+0.17%) |
Dec 05, 2017 | 107.26 | 108.83 | 105.71 | 108.27 | 761,810 | +1.65(+1.55%) |
Dec 04, 2017 | 109.00 | 110.54 | 106.60 | 106.62 | 894,803 | -1.70(-1.57%) |