Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.33 | 111.09 | 108.21 | 108.17 | 2,472,818 | -1.39(-1.27%) |
Feb 27, 2018 | 107.29 | 112.63 | 107.29 | 109.56 | 3,834,715 | +2.61(+2.44%) |
Feb 26, 2018 | 104.45 | 107.60 | 104.07 | 106.95 | 1,744,126 | +2.58(+2.47%) |
Feb 23, 2018 | 104.20 | 104.41 | 102.73 | 104.37 | 1,152,749 | +1.45(+1.41%) |
Feb 22, 2018 | 105.12 | 105.69 | 102.70 | 102.92 | 1,620,047 | -1.22(-1.17%) |
Feb 21, 2018 | 105.48 | 106.29 | 104.11 | 104.14 | 1,892,307 | -1.28(-1.21%) |
Feb 20, 2018 | 105.18 | 106.96 | 105.18 | 105.42 | 1,587,472 | -0.47(-0.44%) |
Feb 16, 2018 | 105.89 | 105.89 | 105.89 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 106.67 | 106.67 | 105.14 | 105.89 | 1,867,243 | -0.30(-0.28%) |
Feb 14, 2018 | 103.92 | 106.40 | 103.47 | 106.19 | 1,334,341 | +2.01(+1.93%) |
Feb 13, 2018 | 104.18 | 1,506,629 | -0.09(-0.09%) | |||
Feb 12, 2018 | 103.69 | 104.80 | 102.70 | 104.28 | 1,863,809 | +1.39(+1.35%) |
Feb 09, 2018 | 105.31 | 105.33 | 97.82 | 102.88 | 2,837,098 | +0.66(+0.64%) |
Feb 08, 2018 | 108.94 | 102.19 | 102.23 | 2,322,862 | -5.62(-5.22%) | |
Feb 07, 2018 | 107.83 | 110.62 | 107.19 | 107.85 | 2,840,854 | -0.73(-0.68%) |
Feb 06, 2018 | 99.52 | 108.98 | 97.11 | 108.58 | 5,133,837 | +5.68(+5.52%) |
Feb 05, 2018 | 104.11 | 107.27 | 100.87 | 102.90 | 2,322,864 | -2.58(-2.44%) |
Feb 02, 2018 | 107.49 | 109.60 | 105.14 | 105.48 | 2,390,045 | -2.42(-2.24%) |
Feb 01, 2018 | 103.91 | 107.94 | 103.85 | 107.90 | 2,402,306 | +3.34(+3.19%) |
Jan 31, 2018 | 104.52 | 105.09 | 103.81 | 104.56 | 1,549,623 | +0.56(+0.54%) |
Jan 30, 2018 | 103.08 | 105.05 | 102.95 | 104.00 | 1,684,428 | -0.19(-0.18%) |
Jan 29, 2018 | 103.08 | 104.37 | 102.74 | 104.19 | 2,291,935 | +1.16(+1.13%) |
Jan 26, 2018 | 102.01 | 103.31 | 101.33 | 103.03 | 2,113,860 | +0.98(+0.96%) |
Jan 25, 2018 | 105.16 | 105.46 | 101.11 | 102.05 | 2,249,935 | -2.47(-2.37%) |
Jan 24, 2018 | 106.57 | 107.28 | 104.04 | 104.52 | 2,179,721 | -1.54(-1.45%) |
Jan 23, 2018 | 107.26 | 108.42 | 103.49 | 106.06 | 4,359,776 | +1.33(+1.27%) |
Jan 22, 2018 | 103.55 | 105.03 | 102.91 | 104.73 | 2,435,291 | +1.33(+1.29%) |
Jan 19, 2018 | 103.27 | 103.74 | 102.86 | 103.40 | 1,567,020 | +0.39(+0.38%) |
Jan 18, 2018 | 103.27 | 103.47 | 102.78 | 103.01 | 1,036,041 | -0.09(-0.09%) |
Jan 17, 2018 | 102.69 | 103.25 | 101.44 | 103.10 | 1,447,123 | +0.79(+0.77%) |
Jan 16, 2018 | 102.71 | 103.51 | 101.43 | 102.31 | 1,302,163 | +0.17(+0.17%) |
Jan 12, 2018 | 102.14 | 102.14 | 102.14 | 0 | +1.42(+1.41%) | |
Jan 11, 2018 | 101.02 | 101.51 | 99.69 | 100.72 | 1,066,354 | +0.04(+0.04%) |
Jan 10, 2018 | 102.14 | 100.18 | 100.68 | 2,163,687 | +0.09(+0.09%) | |
Jan 09, 2018 | 98.26 | 100.91 | 98.10 | 100.59 | 2,016,526 | +2.51(+2.56%) |
Jan 08, 2018 | 98.15 | 98.36 | 97.65 | 98.08 | 1,345,246 | +0.94(+0.96%) |
Jan 05, 2018 | 98.21 | 98.28 | 96.75 | 97.14 | 1,321,367 | -0.86(-0.88%) |
Jan 04, 2018 | 98.55 | 99.73 | 97.87 | 98.00 | 1,278,535 | +0.32(+0.33%) |
Jan 03, 2018 | 96.92 | 98.96 | 96.48 | 97.68 | 1,315,808 | +0.81(+0.83%) |
Jan 02, 2018 | 96.00 | 97.14 | 95.47 | 96.88 | 1,842,812 | +1.05(+1.10%) |
Dec 29, 2017 | 95.83 | 95.83 | 95.83 | 0 | -0.64(-0.66%) | |
Dec 28, 2017 | 96.00 | 96.55 | 95.43 | 96.47 | 597,109 | +0.49(+0.51%) |
Dec 27, 2017 | 96.56 | 96.71 | 95.73 | 95.98 | 842,886 | -0.52(-0.54%) |
Dec 26, 2017 | 97.05 | 97.48 | 96.24 | 96.50 | 743,531 | -0.86(-0.89%) |
Dec 22, 2017 | 97.53 | 97.57 | 96.56 | 97.36 | 678,111 | -0.15(-0.15%) |
Dec 21, 2017 | 97.18 | 97.93 | 96.80 | 97.51 | 1,196,450 | +1.03(+1.07%) |
Dec 20, 2017 | 97.78 | 98.21 | 96.34 | 96.48 | 2,026,570 | -0.90(-0.92%) |
Dec 19, 2017 | 98.45 | 98.77 | 97.35 | 97.38 | 1,047,464 | -0.67(-0.69%) |
Dec 18, 2017 | 98.75 | 99.26 | 97.45 | 98.06 | 1,668,191 | +0.64(+0.65%) |
Dec 15, 2017 | 95.70 | 97.74 | 95.45 | 97.42 | 2,756,881 | +2.06(+2.16%) |
Dec 14, 2017 | 96.50 | 96.90 | 95.32 | 95.36 | 2,586,238 | -1.09(-1.13%) |
Dec 13, 2017 | 96.63 | 97.29 | 96.15 | 96.45 | 3,862,274 | -2.31(-2.33%) |
Dec 12, 2017 | 98.08 | 100.08 | 97.89 | 98.75 | 862,447 | +1.14(+1.17%) |
Dec 11, 2017 | 98.79 | 99.15 | 97.03 | 97.61 | 967,936 | -1.26(-1.27%) |
Dec 08, 2017 | 98.38 | 98.92 | 97.06 | 98.86 | 547,595 | +1.05(+1.07%) |
Dec 07, 2017 | 96.80 | 98.30 | 96.62 | 97.81 | 686,272 | +0.82(+0.85%) |
Dec 06, 2017 | 97.53 | 97.96 | 96.69 | 96.99 | 767,899 | -0.84(-0.86%) |
Dec 05, 2017 | 99.95 | 100.06 | 97.65 | 97.83 | 844,503 | -2.14(-2.14%) |
Dec 04, 2017 | 98.75 | 100.96 | 98.64 | 99.97 | 1,642,431 | +3.13(+3.23%) |