Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 108.41 | 109.60 | 107.14 | 107.17 | 467,146 | -0.80(-0.74%) |
Feb 27, 2018 | 109.25 | 109.83 | 107.17 | 107.97 | 481,240 | -0.51(-0.47%) |
Feb 26, 2018 | 106.67 | 108.70 | 105.81 | 108.48 | 283,680 | +2.37(+2.23%) |
Feb 23, 2018 | 105.64 | 106.49 | 104.93 | 106.11 | 365,446 | +1.34(+1.28%) |
Feb 22, 2018 | 105.79 | 106.77 | 104.52 | 104.77 | 365,335 | -0.33(-0.31%) |
Feb 21, 2018 | 105.82 | 106.84 | 104.84 | 105.10 | 733,223 | -0.81(-0.76%) |
Feb 20, 2018 | 104.65 | 107.76 | 104.65 | 105.91 | 735,782 | +0.66(+0.63%) |
Feb 16, 2018 | 105.25 | 105.25 | 105.25 | 0 | +1.11(+1.07%) | |
Feb 15, 2018 | 102.00 | 105.16 | 101.27 | 104.14 | 680,757 | +2.87(+2.83%) |
Feb 14, 2018 | 97.93 | 101.72 | 97.80 | 101.27 | 693,287 | +1.92(+1.93%) |
Feb 13, 2018 | 96.05 | 99.41 | 96.05 | 99.35 | 540,258 | +2.48(+2.56%) |
Feb 12, 2018 | 98.07 | 98.77 | 96.00 | 96.87 | 431,351 | -0.18(-0.19%) |
Feb 09, 2018 | 94.68 | 98.15 | 92.00 | 97.05 | 1,225,499 | +4.14(+4.46%) |
Feb 08, 2018 | 100.89 | 92.84 | 92.91 | 1,105,705 | -7.01(-7.02%) | |
Feb 07, 2018 | 103.01 | 103.25 | 97.13 | 99.92 | 1,872,438 | -2.66(-2.59%) |
Feb 06, 2018 | 96.34 | 103.94 | 96.11 | 102.58 | 1,146,351 | +1.71(+1.70%) |
Feb 05, 2018 | 100.08 | 103.51 | 99.00 | 100.87 | 654,573 | -0.68(-0.67%) |
Feb 02, 2018 | 101.33 | 102.64 | 96.02 | 101.55 | 355,384 | -0.47(-0.46%) |
Feb 01, 2018 | 101.08 | 103.06 | 101.04 | 102.02 | 371,443 | +0.00(+0.00%) |
Jan 31, 2018 | 103.02 | 104.11 | 101.92 | 102.02 | 357,933 | +0.29(+0.29%) |
Jan 30, 2018 | 101.27 | 103.47 | 100.83 | 101.73 | 320,593 | -0.92(-0.90%) |
Jan 29, 2018 | 103.18 | 104.62 | 102.42 | 102.65 | 269,294 | -0.59(-0.57%) |
Jan 26, 2018 | 100.93 | 103.52 | 100.00 | 103.24 | 441,763 | +3.21(+3.21%) |
Jan 25, 2018 | 99.99 | 100.39 | 99.17 | 100.03 | 252,767 | +0.38(+0.38%) |
Jan 24, 2018 | 99.88 | 100.88 | 98.64 | 99.65 | 333,079 | +0.05(+0.05%) |
Jan 23, 2018 | 98.16 | 99.65 | 97.92 | 99.60 | 359,610 | +1.26(+1.28%) |
Jan 22, 2018 | 99.70 | 99.89 | 97.91 | 98.34 | 261,662 | -1.23(-1.24%) |
Jan 19, 2018 | 98.10 | 99.71 | 98.02 | 99.57 | 391,605 | +1.52(+1.55%) |
Jan 18, 2018 | 97.59 | 98.77 | 97.30 | 98.05 | 306,960 | +0.50(+0.51%) |
Jan 17, 2018 | 96.48 | 97.63 | 95.10 | 97.55 | 394,671 | +1.80(+1.88%) |
Jan 16, 2018 | 99.97 | 100.90 | 95.57 | 95.75 | 538,047 | -3.36(-3.39%) |
Jan 12, 2018 | 99.11 | 99.11 | 99.11 | 0 | -0.56(-0.56%) | |
Jan 11, 2018 | 97.75 | 99.79 | 97.22 | 99.67 | 510,690 | +2.00(+2.05%) |
Jan 10, 2018 | 97.67 | 519,777 | -0.05(-0.05%) | |||
Jan 09, 2018 | 96.75 | 98.84 | 95.36 | 97.72 | 836,137 | +1.47(+1.53%) |
Jan 08, 2018 | 95.30 | 96.60 | 94.82 | 96.25 | 568,852 | +0.59(+0.62%) |
Jan 05, 2018 | 94.95 | 95.78 | 93.81 | 95.66 | 422,701 | +0.93(+0.98%) |
Jan 04, 2018 | 93.37 | 95.45 | 93.37 | 94.73 | 399,434 | +1.99(+2.15%) |
Jan 03, 2018 | 92.11 | 92.81 | 91.46 | 92.74 | 359,427 | +0.61(+0.66%) |
Jan 02, 2018 | 89.55 | 92.15 | 88.86 | 92.13 | 505,415 | +3.32(+3.74%) |
Dec 29, 2017 | 88.81 | 88.81 | 88.81 | 0 | -1.27(-1.41%) | |
Dec 28, 2017 | 91.45 | 91.45 | 89.35 | 90.08 | 366,645 | -1.06(-1.16%) |
Dec 27, 2017 | 91.67 | 91.75 | 90.38 | 91.14 | 254,485 | -0.54(-0.59%) |
Dec 26, 2017 | 91.05 | 92.37 | 90.30 | 91.68 | 155,147 | +0.24(+0.26%) |
Dec 22, 2017 | 91.79 | 92.92 | 91.01 | 91.44 | 283,353 | -0.76(-0.82%) |
Dec 21, 2017 | 91.57 | 92.65 | 90.52 | 92.20 | 346,985 | +1.19(+1.31%) |
Dec 20, 2017 | 92.35 | 92.35 | 90.11 | 91.01 | 272,999 | -0.89(-0.97%) |
Dec 19, 2017 | 91.65 | 92.56 | 89.97 | 91.90 | 344,263 | +0.11(+0.12%) |
Dec 18, 2017 | 92.04 | 92.21 | 90.43 | 91.79 | 409,981 | +0.21(+0.23%) |
Dec 15, 2017 | 88.87 | 91.65 | 88.54 | 91.58 | 655,550 | +2.87(+3.24%) |
Dec 14, 2017 | 88.11 | 90.00 | 87.91 | 88.71 | 315,423 | +0.94(+1.07%) |
Dec 13, 2017 | 87.55 | 88.73 | 87.01 | 87.77 | 200,568 | +0.70(+0.80%) |
Dec 12, 2017 | 87.76 | 88.03 | 86.91 | 87.07 | 485,921 | -0.79(-0.90%) |
Dec 11, 2017 | 85.78 | 87.87 | 85.56 | 87.86 | 406,302 | +1.91(+2.22%) |
Dec 08, 2017 | 87.09 | 87.73 | 85.59 | 85.95 | 462,224 | -0.35(-0.41%) |
Dec 07, 2017 | 84.00 | 86.31 | 83.50 | 86.30 | 454,854 | +2.06(+2.45%) |
Dec 06, 2017 | 83.81 | 85.97 | 83.18 | 84.24 | 534,616 | +0.17(+0.20%) |
Dec 05, 2017 | 87.44 | 88.08 | 83.97 | 84.07 | 891,762 | -3.14(-3.60%) |
Dec 04, 2017 | 91.27 | 91.27 | 87.07 | 87.21 | 607,344 | -3.33(-3.68%) |