Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.93 | 99.07 | 97.19 | 97.19 | 736,554 | -1.32(-1.34%) |
Feb 27, 2018 | 99.94 | 100.31 | 98.49 | 98.52 | 1,070,188 | -1.37(-1.37%) |
Feb 26, 2018 | 99.24 | 99.94 | 98.85 | 99.89 | 1,736,366 | +1.10(+1.11%) |
Feb 23, 2018 | 97.73 | 98.79 | 97.62 | 98.79 | 746,508 | +1.52(+1.57%) |
Feb 22, 2018 | 97.05 | 97.26 | 1,276,799 | +0.07(+0.07%) | ||
Feb 21, 2018 | 97.94 | 98.82 | 97.18 | 97.19 | 855,532 | -0.68(-0.70%) |
Feb 20, 2018 | 98.40 | 98.65 | 97.58 | 97.88 | 717,459 | -0.97(-0.98%) |
Feb 16, 2018 | 98.85 | 98.85 | 98.85 | 0 | +0.09(+0.09%) | |
Feb 15, 2018 | 98.44 | 98.76 | 97.80 | 98.76 | 1,171,027 | +0.93(+0.95%) |
Feb 14, 2018 | 96.21 | 97.96 | 96.04 | 97.83 | 1,338,712 | +1.17(+1.21%) |
Feb 13, 2018 | 96.85 | 96.66 | 1,102,164 | +0.24(+0.25%) | ||
Feb 12, 2018 | 96.06 | 97.03 | 95.39 | 96.42 | 1,648,368 | +1.07(+1.13%) |
Feb 09, 2018 | 95.24 | 96.01 | 92.47 | 95.35 | 3,202,129 | +1.18(+1.25%) |
Feb 08, 2018 | 97.58 | 97.58 | 94.12 | 94.17 | 2,327,608 | -3.29(-3.38%) |
Feb 07, 2018 | 97.63 | 99.05 | 97.40 | 97.46 | 3,147,952 | -0.27(-0.27%) |
Feb 06, 2018 | 94.89 | 97.94 | 94.31 | 97.73 | 2,601,578 | +0.34(+0.35%) |
Feb 05, 2018 | 99.78 | 100.45 | 96.03 | 97.39 | 2,313,232 | -3.23(-3.21%) |
Feb 02, 2018 | 102.34 | 102.44 | 100.59 | 100.62 | 1,799,188 | -2.40(-2.33%) |
Feb 01, 2018 | 102.59 | 103.31 | 102.55 | 103.02 | 2,026,684 | +0.11(+0.11%) |
Jan 31, 2018 | 103.22 | 103.38 | 102.44 | 102.91 | 1,054,716 | -0.12(-0.12%) |
Jan 30, 2018 | 103.50 | 103.78 | 102.99 | 103.03 | 3,294,450 | -1.19(-1.15%) |
Jan 29, 2018 | 104.64 | 104.84 | 104.19 | 104.22 | 1,553,953 | -0.65(-0.62%) |
Jan 26, 2018 | 104.18 | 104.88 | 104.09 | 104.87 | 1,294,719 | +0.92(+0.88%) |
Jan 25, 2018 | 104.34 | 104.34 | 103.68 | 103.95 | 1,355,646 | -0.09(-0.09%) |
Jan 24, 2018 | 104.09 | 104.41 | 103.55 | 104.05 | 1,260,648 | +0.26(+0.25%) |
Jan 23, 2018 | 103.65 | 103.95 | 103.44 | 103.79 | 1,609,270 | +0.02(+0.02%) |
Jan 22, 2018 | 102.82 | 103.77 | 102.82 | 103.77 | 798,461 | +0.87(+0.85%) |
Jan 19, 2018 | 102.68 | 102.90 | 102.41 | 102.90 | 1,025,251 | +0.43(+0.42%) |
Jan 18, 2018 | 102.69 | 102.86 | 102.36 | 102.47 | 877,286 | -0.27(-0.26%) |
Jan 17, 2018 | 102.34 | 102.97 | 101.95 | 102.73 | 1,398,487 | +0.72(+0.70%) |
Jan 16, 2018 | 102.86 | 102.98 | 101.74 | 102.02 | 1,865,021 | -0.44(-0.43%) |
Jan 12, 2018 | 102.46 | 102.46 | 102.46 | 0 | +0.60(+0.59%) | |
Jan 11, 2018 | 101.30 | 101.86 | 101.17 | 101.86 | 1,785,797 | +0.88(+0.87%) |
Jan 10, 2018 | 101.20 | 100.98 | 1,082,198 | -0.01(-0.01%) | ||
Jan 09, 2018 | 100.98 | 101.33 | 100.91 | 100.98 | 1,403,599 | +0.15(+0.15%) |
Jan 08, 2018 | 100.67 | 100.90 | 100.45 | 100.84 | 1,572,717 | +0.16(+0.15%) |
Jan 05, 2018 | 100.59 | 100.74 | 100.24 | 100.68 | 903,791 | +0.30(+0.30%) |
Jan 04, 2018 | 100.07 | 100.54 | 100.02 | 100.38 | 961,954 | +0.54(+0.54%) |
Jan 03, 2018 | 99.56 | 99.89 | 99.43 | 99.84 | 749,905 | +0.41(+0.41%) |
Jan 02, 2018 | 99.21 | 99.45 | 99.10 | 99.43 | 972,225 | +0.51(+0.52%) |
Dec 29, 2017 | 98.92 | 98.92 | 98.92 | 0 | -0.29(-0.29%) | |
Dec 28, 2017 | 99.16 | 99.24 | 98.98 | 99.21 | 508,497 | +0.21(+0.21%) |
Dec 27, 2017 | 99.11 | 99.21 | 98.86 | 99.00 | 509,384 | -0.03(-0.03%) |
Dec 26, 2017 | 99.00 | 99.31 | 98.94 | 99.04 | 430,272 | +0.01(+0.01%) |
Dec 22, 2017 | 99.05 | 99.13 | 98.79 | 99.03 | 844,748 | +0.03(+0.03%) |
Dec 21, 2017 | 98.79 | 99.22 | 98.56 | 98.99 | 772,784 | +0.48(+0.49%) |
Dec 20, 2017 | 98.86 | 98.92 | 98.42 | 98.51 | 636,966 | +0.03(+0.04%) |
Dec 19, 2017 | 99.09 | 99.09 | 98.44 | 98.47 | 721,473 | -0.38(-0.38%) |
Dec 18, 2017 | 98.75 | 99.13 | 98.75 | 98.85 | 772,107 | +0.65(+0.66%) |
Dec 15, 2017 | 97.88 | 98.51 | 97.87 | 98.20 | 11,990,370 | +0.75(+0.77%) |
Dec 14, 2017 | 98.09 | 98.14 | 97.43 | 97.45 | 503,978 | -0.53(-0.54%) |
Dec 13, 2017 | 98.27 | 98.42 | 97.96 | 97.99 | 12,926,482 | -0.22(-0.23%) |
Dec 12, 2017 | 98.04 | 98.41 | 97.94 | 98.21 | 688,815 | +0.34(+0.34%) |
Dec 11, 2017 | 97.67 | 97.89 | 97.55 | 97.88 | 1,116,409 | +0.24(+0.25%) |
Dec 08, 2017 | 97.38 | 97.65 | 97.14 | 97.64 | 588,936 | +0.57(+0.59%) |
Dec 07, 2017 | 97.07 | 97.24 | 96.68 | 97.07 | 1,751,854 | +0.17(+0.18%) |
Dec 06, 2017 | 97.01 | 97.18 | 96.84 | 96.89 | 541,631 | -0.23(-0.24%) |
Dec 05, 2017 | 97.20 | 97.90 | 97.05 | 97.13 | 915,172 | -0.58(-0.59%) |
Dec 04, 2017 | 97.90 | 98.41 | 97.70 | 97.70 | 951,457 | +0.59(+0.60%) |