Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.22 | 103.19 | 101.40 | 101.44 | 582,968 | +0.00(+0.00%) |
Feb 27, 2018 | 102.91 | 103.28 | 101.43 | 101.43 | 2,560,300 | -1.22(-1.19%) |
Feb 26, 2018 | 102.11 | 102.76 | 101.70 | 102.65 | 571,542 | +1.10(+1.08%) |
Feb 23, 2018 | 101.50 | 102.26 | 100.55 | 101.55 | 539,386 | +0.62(+0.62%) |
Feb 22, 2018 | 101.08 | 101.72 | 100.71 | 100.92 | 457,064 | +0.37(+0.37%) |
Feb 21, 2018 | 100.68 | 102.29 | 100.56 | 100.56 | 564,546 | +0.02(+0.01%) |
Feb 20, 2018 | 101.42 | 101.64 | 100.28 | 100.54 | 737,444 | -0.84(-0.83%) |
Feb 16, 2018 | 101.39 | 101.39 | 101.39 | 0 | +0.09(+0.08%) | |
Feb 15, 2018 | 99.81 | 101.30 | 99.81 | 101.30 | 1,058,226 | +2.36(+2.39%) |
Feb 14, 2018 | 97.25 | 99.00 | 96.80 | 98.94 | 939,002 | +1.59(+1.63%) |
Feb 13, 2018 | 96.80 | 97.60 | 96.31 | 97.35 | 734,134 | +0.38(+0.39%) |
Feb 12, 2018 | 96.69 | 97.63 | 95.27 | 96.97 | 1,001,318 | +1.37(+1.43%) |
Feb 09, 2018 | 95.50 | 96.30 | 93.02 | 95.61 | 1,337,350 | +1.43(+1.52%) |
Feb 08, 2018 | 98.19 | 98.23 | 94.11 | 94.17 | 1,185,196 | -3.12(-3.20%) |
Feb 07, 2018 | 96.00 | 98.42 | 95.95 | 97.29 | 1,407,486 | +1.31(+1.36%) |
Feb 06, 2018 | 92.41 | 96.26 | 92.08 | 95.98 | 1,846,268 | +0.05(+0.05%) |
Feb 05, 2018 | 98.51 | 99.72 | 93.55 | 95.94 | 2,148,726 | -4.19(-4.18%) |
Feb 02, 2018 | 101.83 | 101.83 | 99.96 | 100.12 | 732,390 | -2.08(-2.04%) |
Feb 01, 2018 | 101.41 | 103.02 | 101.08 | 102.20 | 624,430 | +0.58(+0.57%) |
Jan 31, 2018 | 102.83 | 102.83 | 101.36 | 101.62 | 614,458 | +0.27(+0.26%) |
Jan 30, 2018 | 101.58 | 101.91 | 101.25 | 101.36 | 614,866 | -0.77(-0.75%) |
Jan 29, 2018 | 102.27 | 102.84 | 101.73 | 102.12 | 751,058 | +0.12(+0.12%) |
Jan 26, 2018 | 101.11 | 102.00 | 100.46 | 102.00 | 425,770 | +1.31(+1.31%) |
Jan 25, 2018 | 99.57 | 100.72 | 99.45 | 100.69 | 486,600 | +1.48(+1.50%) |
Jan 24, 2018 | 98.80 | 99.56 | 98.58 | 99.20 | 497,388 | +0.53(+0.54%) |
Jan 23, 2018 | 99.19 | 99.19 | 98.31 | 98.67 | 449,736 | -0.33(-0.33%) |
Jan 22, 2018 | 99.39 | 99.39 | 98.38 | 99.00 | 574,522 | -0.41(-0.41%) |
Jan 19, 2018 | 98.96 | 99.42 | 98.73 | 99.41 | 519,100 | +0.71(+0.72%) |
Jan 18, 2018 | 99.49 | 99.63 | 98.51 | 98.69 | 2,147,568 | -0.80(-0.80%) |
Jan 17, 2018 | 98.96 | 99.50 | 98.53 | 99.50 | 505,910 | +1.17(+1.18%) |
Jan 16, 2018 | 100.18 | 100.48 | 98.08 | 98.33 | 785,322 | -1.06(-1.07%) |
Jan 12, 2018 | 99.39 | 99.39 | 99.39 | 0 | +1.50(+1.54%) | |
Jan 11, 2018 | 97.39 | 97.89 | 97.00 | 97.89 | 1,427,190 | +0.95(+0.98%) |
Jan 10, 2018 | 97.02 | 96.31 | 96.94 | 534,756 | -0.13(-0.14%) | |
Jan 09, 2018 | 96.66 | 97.27 | 96.53 | 97.07 | 540,384 | +0.62(+0.64%) |
Jan 08, 2018 | 96.25 | 96.61 | 95.75 | 96.45 | 556,800 | +0.58(+0.60%) |
Jan 05, 2018 | 95.39 | 95.91 | 95.07 | 95.87 | 557,116 | +0.86(+0.90%) |
Jan 04, 2018 | 94.70 | 95.07 | 94.51 | 95.02 | 552,816 | +0.66(+0.70%) |
Jan 03, 2018 | 94.43 | 94.49 | 93.95 | 94.36 | 578,496 | +0.14(+0.15%) |
Jan 02, 2018 | 94.48 | 94.64 | 93.75 | 94.22 | 501,130 | +0.16(+0.17%) |
Dec 29, 2017 | 94.06 | 94.06 | 94.06 | 0 | -0.55(-0.59%) | |
Dec 28, 2017 | 94.46 | 94.62 | 94.14 | 94.61 | 275,690 | +0.39(+0.41%) |
Dec 27, 2017 | 94.14 | 94.23 | 93.89 | 94.22 | 199,044 | +0.23(+0.24%) |
Dec 26, 2017 | 94.11 | 94.44 | 93.91 | 94.00 | 247,740 | +0.06(+0.07%) |
Dec 22, 2017 | 94.08 | 94.25 | 93.67 | 93.93 | 277,978 | -0.11(-0.12%) |
Dec 21, 2017 | 94.33 | 94.49 | 93.80 | 94.05 | 638,822 | +0.06(+0.06%) |
Dec 20, 2017 | 94.20 | 94.28 | 93.87 | 93.98 | 416,114 | +0.18(+0.19%) |
Dec 19, 2017 | 94.53 | 94.53 | 93.73 | 93.81 | 364,510 | -0.23(-0.24%) |
Dec 18, 2017 | 94.35 | 94.58 | 93.72 | 94.03 | 491,265 | +0.28(+0.30%) |
Dec 15, 2017 | 92.79 | 94.01 | 92.66 | 93.76 | 439,167 | +1.49(+1.62%) |
Dec 14, 2017 | 92.71 | 93.06 | 92.18 | 92.26 | 331,441 | -0.23(-0.25%) |
Dec 13, 2017 | 91.94 | 93.07 | 91.94 | 92.50 | 300,284 | +0.52(+0.56%) |
Dec 12, 2017 | 91.65 | 92.29 | 91.64 | 91.98 | 331,001 | +0.33(+0.36%) |
Dec 11, 2017 | 92.46 | 92.46 | 91.48 | 91.65 | 2,403,259 | -0.62(-0.67%) |
Dec 08, 2017 | 92.34 | 92.44 | 91.91 | 92.27 | 269,817 | +0.14(+0.15%) |
Dec 07, 2017 | 91.53 | 92.34 | 91.43 | 92.13 | 333,399 | +0.70(+0.77%) |
Dec 06, 2017 | 90.66 | 91.80 | 90.65 | 91.42 | 284,099 | +0.77(+0.85%) |
Dec 05, 2017 | 91.01 | 91.63 | 90.65 | 90.65 | 250,394 | -0.73(-0.80%) |
Dec 04, 2017 | 92.03 | 92.44 | 91.35 | 91.38 | 385,722 | -0.04(-0.05%) |