Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 100.05 | 101.66 | 100.03 | 100.05 | 1,028,483 | +0.39(+0.39%) |
Feb 27, 2018 | 101.57 | 101.91 | 99.35 | 99.67 | 658,949 | -2.10(-2.06%) |
Feb 26, 2018 | 101.59 | 101.78 | 100.37 | 101.76 | 374,586 | +0.60(+0.60%) |
Feb 23, 2018 | 99.39 | 101.18 | 99.14 | 101.16 | 332,157 | +2.21(+2.23%) |
Feb 22, 2018 | 99.63 | 98.95 | 625,527 | +1.27(+1.30%) | ||
Feb 21, 2018 | 99.44 | 99.98 | 97.59 | 97.68 | 825,496 | -2.09(-2.10%) |
Feb 20, 2018 | 100.86 | 102.22 | 99.63 | 99.77 | 939,057 | -1.39(-1.38%) |
Feb 16, 2018 | 101.17 | 101.17 | 101.17 | 0 | +0.76(+0.76%) | |
Feb 15, 2018 | 99.44 | 100.43 | 99.11 | 100.41 | 678,662 | +1.39(+1.40%) |
Feb 14, 2018 | 98.43 | 99.35 | 97.24 | 99.02 | 604,730 | -0.25(-0.25%) |
Feb 13, 2018 | 98.03 | 99.68 | 97.21 | 99.27 | 960,842 | +1.06(+1.07%) |
Feb 12, 2018 | 97.99 | 98.71 | 95.15 | 98.22 | 1,116,434 | +0.86(+0.88%) |
Feb 09, 2018 | 95.53 | 98.08 | 94.51 | 97.36 | 1,161,742 | +2.85(+3.02%) |
Feb 08, 2018 | 97.81 | 99.28 | 94.03 | 94.50 | 1,292,266 | -3.61(-3.68%) |
Feb 07, 2018 | 97.49 | 99.72 | 97.13 | 98.12 | 1,168,170 | +0.35(+0.35%) |
Feb 06, 2018 | 98.24 | 99.21 | 96.05 | 97.77 | 1,275,093 | -2.71(-2.70%) |
Feb 05, 2018 | 102.22 | 102.63 | 99.13 | 100.48 | 597,737 | -1.89(-1.85%) |
Feb 02, 2018 | 102.65 | 103.66 | 101.18 | 102.37 | 815,025 | -0.91(-0.88%) |
Feb 01, 2018 | 106.97 | 107.56 | 103.22 | 103.28 | 1,029,289 | -3.70(-3.45%) |
Jan 31, 2018 | 103.82 | 106.97 | 103.82 | 106.97 | 1,122,951 | +3.26(+3.14%) |
Jan 30, 2018 | 103.47 | 104.02 | 101.98 | 103.72 | 881,925 | +1.02(+1.00%) |
Jan 29, 2018 | 104.10 | 104.10 | 102.41 | 102.69 | 691,957 | -1.62(-1.55%) |
Jan 26, 2018 | 104.96 | 105.09 | 103.55 | 104.31 | 443,441 | -0.41(-0.39%) |
Jan 25, 2018 | 104.33 | 104.84 | 103.94 | 104.72 | 515,850 | +0.29(+0.28%) |
Jan 24, 2018 | 105.09 | 105.52 | 103.84 | 104.43 | 681,547 | -0.87(-0.82%) |
Jan 23, 2018 | 105.00 | 105.47 | 104.58 | 105.30 | 635,377 | +0.29(+0.28%) |
Jan 22, 2018 | 103.89 | 105.01 | 103.39 | 105.01 | 895,542 | +1.13(+1.09%) |
Jan 19, 2018 | 103.66 | 104.01 | 103.20 | 103.88 | 747,847 | +0.47(+0.45%) |
Jan 18, 2018 | 103.49 | 103.84 | 102.73 | 103.41 | 789,956 | -0.10(-0.10%) |
Jan 17, 2018 | 103.48 | 104.04 | 102.48 | 103.51 | 1,487,841 | +0.47(+0.46%) |
Jan 16, 2018 | 103.33 | 103.91 | 102.97 | 103.04 | 676,840 | -0.16(-0.15%) |
Jan 12, 2018 | 103.20 | 103.20 | 103.20 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 103.87 | 104.37 | 103.03 | 103.18 | 1,018,588 | -0.15(-0.14%) |
Jan 10, 2018 | 104.16 | 104.16 | 102.77 | 103.33 | 1,318,391 | -0.86(-0.82%) |
Jan 09, 2018 | 104.94 | 105.00 | 103.99 | 104.19 | 1,050,149 | -0.79(-0.75%) |
Jan 08, 2018 | 105.05 | 105.72 | 104.61 | 104.98 | 1,114,224 | +0.23(+0.22%) |
Jan 05, 2018 | 104.67 | 105.47 | 104.53 | 104.75 | 1,304,069 | +0.22(+0.21%) |
Jan 04, 2018 | 103.39 | 105.91 | 103.26 | 104.53 | 3,297,399 | -2.13(-2.00%) |
Jan 03, 2018 | 107.35 | 107.44 | 106.33 | 106.66 | 569,806 | -0.50(-0.47%) |
Jan 02, 2018 | 108.05 | 108.05 | 107.53 | 107.16 | 655,205 | -0.54(-0.51%) |
Dec 29, 2017 | 107.71 | 107.71 | 107.71 | 0 | -0.07(-0.06%) | |
Dec 28, 2017 | 107.86 | 108.03 | 107.13 | 107.77 | 622,706 | +0.28(+0.26%) |
Dec 27, 2017 | 107.26 | 107.82 | 106.99 | 107.49 | 679,534 | +0.69(+0.64%) |
Dec 26, 2017 | 106.13 | 106.99 | 105.80 | 106.81 | 493,923 | +0.76(+0.72%) |
Dec 22, 2017 | 105.91 | 106.41 | 105.42 | 106.04 | 346,057 | +0.52(+0.49%) |
Dec 21, 2017 | 105.37 | 106.00 | 105.00 | 105.53 | 535,251 | +0.16(+0.16%) |
Dec 20, 2017 | 107.51 | 108.17 | 105.36 | 105.36 | 2,836,879 | -2.43(-2.26%) |
Dec 19, 2017 | 110.07 | 110.07 | 107.40 | 107.80 | 842,419 | -1.99(-1.81%) |
Dec 18, 2017 | 108.88 | 110.01 | 108.88 | 109.79 | 626,249 | +0.97(+0.90%) |
Dec 15, 2017 | 108.58 | 108.94 | 108.07 | 108.81 | 1,684,565 | +0.78(+0.72%) |
Dec 14, 2017 | 107.78 | 108.48 | 107.46 | 108.03 | 744,321 | +0.60(+0.56%) |
Dec 13, 2017 | 107.45 | 108.31 | 107.31 | 107.44 | 949,553 | -0.20(-0.18%) |
Dec 12, 2017 | 107.63 | 107.89 | 105.96 | 107.63 | 962,887 | +0.99(+0.93%) |
Dec 11, 2017 | 106.67 | 106.93 | 106.17 | 106.64 | 546,811 | +0.16(+0.15%) |
Dec 08, 2017 | 105.47 | 106.59 | 105.03 | 106.49 | 728,211 | +1.50(+1.43%) |
Dec 07, 2017 | 103.98 | 105.09 | 103.53 | 104.99 | 1,019,329 | +1.08(+1.04%) |
Dec 06, 2017 | 103.54 | 104.06 | 102.95 | 103.91 | 776,308 | +0.68(+0.66%) |
Dec 05, 2017 | 105.67 | 105.84 | 102.96 | 103.23 | 1,560,862 | -2.47(-2.33%) |
Dec 04, 2017 | 106.46 | 106.86 | 105.68 | 105.69 | 1,022,533 | +0.28(+0.26%) |