Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.77 | 103.71 | 100.79 | 100.81 | 1,262,204 | -1.24(-1.21%) |
Feb 27, 2018 | 102.72 | 104.38 | 102.04 | 102.05 | 1,017,652 | -1.25(-1.21%) |
Feb 26, 2018 | 104.19 | 104.34 | 102.79 | 103.31 | 823,428 | -0.17(-0.16%) |
Feb 23, 2018 | 100.76 | 103.60 | 100.34 | 103.47 | 1,083,024 | +3.74(+3.75%) |
Feb 22, 2018 | 101.18 | 97.59 | 99.74 | 1,412,687 | +1.88(+1.93%) | |
Feb 21, 2018 | 98.94 | 100.85 | 97.74 | 97.85 | 1,558,084 | -1.48(-1.49%) |
Feb 20, 2018 | 99.62 | 101.39 | 99.03 | 99.33 | 1,578,580 | -0.87(-0.86%) |
Feb 16, 2018 | 100.20 | 100.20 | 100.20 | 0 | -1.03(-1.01%) | |
Feb 15, 2018 | 100.29 | 101.31 | 98.58 | 101.23 | 2,989,492 | +1.88(+1.89%) |
Feb 14, 2018 | 93.83 | 99.45 | 93.15 | 99.35 | 3,585,974 | +6.31(+6.78%) |
Feb 13, 2018 | 93.20 | 94.17 | 92.90 | 93.04 | 2,038,681 | -0.79(-0.84%) |
Feb 12, 2018 | 90.59 | 94.18 | 90.59 | 93.83 | 2,111,913 | +4.45(+4.98%) |
Feb 09, 2018 | 90.74 | 92.01 | 85.46 | 89.38 | 2,240,260 | -0.66(-0.74%) |
Feb 08, 2018 | 95.89 | 96.62 | 89.96 | 90.05 | 3,454,690 | -5.80(-6.05%) |
Feb 07, 2018 | 98.61 | 99.19 | 95.82 | 95.85 | 1,499,372 | -2.75(-2.79%) |
Feb 06, 2018 | 96.03 | 100.65 | 95.58 | 98.60 | 2,096,507 | +0.54(+0.55%) |
Feb 05, 2018 | 97.46 | 101.06 | 96.11 | 98.06 | 2,199,931 | -0.99(-1.00%) |
Feb 02, 2018 | 101.69 | 101.91 | 98.86 | 99.05 | 1,922,238 | -3.38(-3.30%) |
Feb 01, 2018 | 101.57 | 103.28 | 101.23 | 102.43 | 1,198,084 | +0.92(+0.91%) |
Jan 31, 2018 | 102.19 | 102.92 | 101.31 | 101.51 | 1,542,596 | -0.62(-0.61%) |
Jan 30, 2018 | 103.52 | 103.52 | 102.03 | 102.13 | 1,872,610 | -2.25(-2.15%) |
Jan 29, 2018 | 105.39 | 106.31 | 104.05 | 104.38 | 1,189,190 | -0.84(-0.80%) |
Jan 26, 2018 | 103.36 | 105.31 | 102.60 | 105.22 | 821,444 | +2.62(+2.55%) |
Jan 25, 2018 | 106.24 | 106.37 | 102.54 | 102.60 | 1,621,011 | -2.84(-2.69%) |
Jan 24, 2018 | 107.53 | 108.81 | 105.33 | 105.44 | 1,906,929 | -1.58(-1.47%) |
Jan 23, 2018 | 107.23 | 108.30 | 105.69 | 107.02 | 1,424,011 | +0.08(+0.08%) |
Jan 22, 2018 | 106.89 | 103.53 | 106.94 | 1,135,124 | +3.75(+3.64%) | |
Jan 19, 2018 | 102.34 | 103.55 | 101.89 | 103.18 | 723,691 | +0.28(+0.27%) |
Jan 18, 2018 | 103.17 | 103.81 | 102.06 | 102.91 | 1,285,737 | -0.17(-0.16%) |
Jan 17, 2018 | 103.61 | 104.18 | 102.46 | 103.08 | 1,762,274 | -0.47(-0.45%) |
Jan 16, 2018 | 105.54 | 105.85 | 103.42 | 103.55 | 1,239,304 | -1.72(-1.63%) |
Jan 12, 2018 | 105.26 | 105.26 | 105.26 | 0 | +0.19(+0.18%) | |
Jan 11, 2018 | 102.97 | 106.65 | 102.36 | 105.07 | 1,846,234 | +2.11(+2.05%) |
Jan 10, 2018 | 102.96 | 1,839,355 | -0.16(-0.16%) | |||
Jan 09, 2018 | 106.24 | 106.82 | 102.98 | 103.12 | 1,596,255 | -2.83(-2.67%) |
Jan 08, 2018 | 105.23 | 106.12 | 104.66 | 105.95 | 1,765,793 | +0.82(+0.78%) |
Jan 05, 2018 | 104.91 | 105.87 | 103.95 | 105.13 | 1,080,175 | -0.12(-0.11%) |
Jan 04, 2018 | 104.44 | 105.47 | 103.10 | 105.25 | 1,210,002 | +0.78(+0.74%) |
Jan 03, 2018 | 103.29 | 104.94 | 103.11 | 104.48 | 1,991,105 | +1.04(+1.01%) |
Jan 02, 2018 | 101.11 | 103.76 | 101.09 | 103.43 | 1,914,063 | +1.32(+1.29%) |
Dec 29, 2017 | 102.12 | 102.12 | 102.12 | 0 | +0.59(+0.58%) | |
Dec 28, 2017 | 100.60 | 101.93 | 99.77 | 101.53 | 1,348,007 | +1.88(+1.89%) |
Dec 27, 2017 | 102.03 | 102.19 | 99.60 | 99.64 | 1,666,470 | -2.25(-2.21%) |
Dec 26, 2017 | 101.13 | 103.09 | 100.64 | 101.89 | 1,842,826 | +1.29(+1.29%) |
Dec 22, 2017 | 99.88 | 101.51 | 99.59 | 100.59 | 1,876,365 | +1.03(+1.03%) |
Dec 21, 2017 | 95.45 | 99.93 | 94.84 | 99.57 | 3,269,467 | +4.74(+5.00%) |
Dec 20, 2017 | 91.20 | 95.26 | 90.56 | 94.83 | 2,634,419 | +4.39(+4.86%) |
Dec 19, 2017 | 88.80 | 90.59 | 88.54 | 90.44 | 1,215,487 | +1.75(+1.97%) |
Dec 18, 2017 | 88.98 | 89.78 | 88.10 | 88.69 | 1,061,098 | +0.11(+0.12%) |
Dec 15, 2017 | 90.04 | 90.50 | 88.44 | 88.58 | 1,292,418 | -1.22(-1.36%) |
Dec 14, 2017 | 89.93 | 91.08 | 89.51 | 89.81 | 1,022,673 | -0.45(-0.50%) |
Dec 13, 2017 | 90.55 | 91.03 | 89.79 | 90.26 | 966,891 | +0.05(+0.05%) |
Dec 12, 2017 | 90.23 | 90.79 | 89.46 | 90.21 | 747,889 | +0.19(+0.21%) |
Dec 11, 2017 | 89.69 | 90.92 | 89.38 | 90.02 | 1,119,732 | +0.43(+0.48%) |
Dec 08, 2017 | 88.97 | 89.73 | 88.71 | 89.59 | 885,122 | +1.47(+1.67%) |
Dec 07, 2017 | 86.14 | 88.20 | 85.83 | 88.12 | 899,459 | +2.12(+2.46%) |
Dec 06, 2017 | 87.73 | 88.11 | 85.71 | 86.00 | 1,270,415 | -2.21(-2.50%) |
Dec 05, 2017 | 87.66 | 89.17 | 87.43 | 88.21 | 828,977 | +0.03(+0.04%) |
Dec 04, 2017 | 89.99 | 90.67 | 88.07 | 88.18 | 794,948 | -1.53(-1.70%) |