Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 101.68 | 102.08 | 98.72 | 98.96 | 3,475,436 | -2.24(-2.21%) |
Feb 27, 2018 | 102.72 | 102.80 | 100.89 | 101.20 | 2,128,952 | -1.68(-1.63%) |
Feb 26, 2018 | 101.84 | 103.32 | 101.45 | 102.88 | 1,748,015 | +0.72(+0.70%) |
Feb 23, 2018 | 100.88 | 102.56 | 100.76 | 102.16 | 2,300,131 | +1.44(+1.43%) |
Feb 22, 2018 | 100.72 | 2,411,641 | +2.40(+2.44%) | |||
Feb 21, 2018 | 98.64 | 99.52 | 98.24 | 98.32 | 1,422,518 | -0.80(-0.81%) |
Feb 20, 2018 | 99.36 | 100.20 | 98.80 | 99.12 | 2,719,723 | +0.08(+0.08%) |
Feb 16, 2018 | 99.04 | 99.04 | 99.04 | 0 | +0.40(+0.41%) | |
Feb 15, 2018 | 98.88 | 96.08 | 98.64 | 2,405,370 | +1.20(+1.23%) | |
Feb 14, 2018 | 93.84 | 97.80 | 93.52 | 97.44 | 4,468,778 | +2.48(+2.61%) |
Feb 13, 2018 | 95.43 | 94.96 | 2,371,136 | -0.16(-0.17%) | ||
Feb 12, 2018 | 95.84 | 96.76 | 94.92 | 95.12 | 2,038,882 | +0.24(+0.25%) |
Feb 09, 2018 | 96.88 | 97.12 | 93.19 | 94.88 | 5,397,893 | -1.84(-1.90%) |
Feb 08, 2018 | 99.36 | 99.48 | 96.64 | 96.72 | 3,407,439 | -2.24(-2.26%) |
Feb 07, 2018 | 101.76 | 102.08 | 98.24 | 98.96 | 4,612,705 | -2.64(-2.60%) |
Feb 06, 2018 | 101.60 | 103.04 | 101.36 | 101.60 | 2,954,320 | -0.68(-0.66%) |
Feb 05, 2018 | 104.24 | 104.56 | 101.84 | 102.28 | 3,839,252 | -2.04(-1.96%) |
Feb 02, 2018 | 104.96 | 105.36 | 103.32 | 104.32 | 3,594,686 | -1.60(-1.51%) |
Feb 01, 2018 | 104.64 | 106.08 | 104.24 | 105.92 | 2,509,161 | +2.08(+2.00%) |
Jan 31, 2018 | 103.28 | 104.08 | 102.33 | 103.84 | 2,657,380 | +0.64(+0.62%) |
Jan 30, 2018 | 103.52 | 103.60 | 102.72 | 103.20 | 4,303,641 | -1.68(-1.60%) |
Jan 29, 2018 | 104.88 | 105.20 | 104.08 | 104.88 | 1,977,496 | -1.04(-0.98%) |
Jan 26, 2018 | 104.88 | 106.32 | 104.80 | 105.92 | 3,971,992 | +1.44(+1.38%) |
Jan 25, 2018 | 106.24 | 106.40 | 104.24 | 104.48 | 2,096,163 | -1.28(-1.21%) |
Jan 24, 2018 | 103.52 | 105.84 | 103.28 | 105.76 | 3,267,350 | +2.00(+1.93%) |
Jan 23, 2018 | 102.72 | 103.92 | 102.62 | 103.76 | 2,075,482 | +1.52(+1.49%) |
Jan 22, 2018 | 101.44 | 102.72 | 101.04 | 102.24 | 1,866,187 | +0.48(+0.47%) |
Jan 19, 2018 | 101.44 | 101.92 | 100.89 | 101.76 | 2,168,169 | -0.32(-0.31%) |
Jan 18, 2018 | 102.00 | 102.80 | 101.60 | 102.08 | 2,075,683 | -0.16(-0.16%) |
Jan 17, 2018 | 101.84 | 102.72 | 101.68 | 102.24 | 1,992,879 | +0.16(+0.16%) |
Jan 16, 2018 | 102.48 | 102.88 | 101.44 | 102.08 | 2,277,832 | -0.88(-0.85%) |
Jan 12, 2018 | 102.96 | 102.96 | 102.96 | 0 | +1.36(+1.34%) | |
Jan 11, 2018 | 102.08 | 103.36 | 101.60 | 101.60 | 2,578,789 | +0.16(+0.16%) |
Jan 10, 2018 | 101.64 | 101.44 | 1,821,388 | +0.88(+0.88%) | ||
Jan 09, 2018 | 99.28 | 101.12 | 98.96 | 100.56 | 2,663,522 | +1.52(+1.53%) |
Jan 08, 2018 | 98.48 | 99.04 | 98.12 | 99.04 | 1,227,485 | +0.56(+0.57%) |
Jan 05, 2018 | 98.24 | 98.64 | 97.68 | 98.48 | 1,609,891 | -0.48(-0.49%) |
Jan 04, 2018 | 98.64 | 99.36 | 98.48 | 98.96 | 1,479,037 | +0.24(+0.24%) |
Jan 03, 2018 | 97.36 | 98.84 | 97.36 | 98.72 | 2,155,421 | +2.16(+2.24%) |
Jan 02, 2018 | 96.56 | 96.80 | 96.08 | 96.56 | 1,497,583 | +0.48(+0.50%) |
Dec 29, 2017 | 96.08 | 96.08 | 96.08 | 0 | +0.32(+0.33%) | |
Dec 28, 2017 | 95.28 | 95.84 | 95.04 | 95.76 | 1,545,981 | +0.40(+0.42%) |
Dec 27, 2017 | 95.44 | 95.68 | 94.96 | 95.36 | 1,033,771 | -0.24(-0.25%) |
Dec 26, 2017 | 93.84 | 95.92 | 93.80 | 95.60 | 2,199,746 | +2.32(+2.49%) |
Dec 22, 2017 | 92.64 | 93.52 | 92.64 | 93.28 | 823,930 | +0.16(+0.17%) |
Dec 21, 2017 | 92.32 | 93.36 | 92.16 | 93.12 | 1,391,953 | +0.24(+0.26%) |
Dec 20, 2017 | 92.32 | 92.96 | 91.84 | 92.88 | 1,264,717 | +0.80(+0.87%) |
Dec 19, 2017 | 91.84 | 92.08 | 91.68 | 92.08 | 856,010 | +0.56(+0.61%) |
Dec 18, 2017 | 92.00 | 92.20 | 90.96 | 91.52 | 1,633,499 | -0.16(-0.17%) |
Dec 15, 2017 | 91.76 | 91.92 | 91.16 | 91.68 | 1,201,060 | +0.24(+0.26%) |
Dec 14, 2017 | 89.76 | 91.44 | 89.68 | 91.44 | 1,133,360 | +0.80(+0.88%) |
Dec 13, 2017 | 91.68 | 91.82 | 90.40 | 90.64 | 2,273,929 | -0.88(-0.96%) |
Dec 12, 2017 | 93.12 | 93.12 | 90.96 | 91.52 | 3,106,860 | -1.28(-1.38%) |
Dec 11, 2017 | 92.32 | 92.88 | 91.97 | 92.80 | 1,797,750 | +0.88(+0.96%) |
Dec 08, 2017 | 92.16 | 92.40 | 91.20 | 91.92 | 1,178,326 | +1.28(+1.41%) |
Dec 07, 2017 | 90.16 | 90.88 | 90.07 | 90.64 | 1,137,035 | +1.04(+1.16%) |
Dec 06, 2017 | 91.20 | 91.28 | 89.44 | 89.60 | 2,422,628 | -2.72(-2.95%) |
Dec 05, 2017 | 91.76 | 92.68 | 91.68 | 92.32 | 1,614,295 | +0.40(+0.44%) |
Dec 04, 2017 | 92.32 | 92.44 | 91.78 | 91.92 | 1,516,666 | -1.44(-1.54%) |