Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.47 | 91.22 | 88.02 | 88.06 | 8,756,836 | -1.85(-2.05%) |
Feb 27, 2018 | 92.15 | 92.75 | 89.83 | 89.90 | 6,253,589 | -2.49(-2.70%) |
Feb 26, 2018 | 90.67 | 92.53 | 90.50 | 92.40 | 5,877,305 | +2.12(+2.35%) |
Feb 23, 2018 | 90.02 | 90.70 | 88.86 | 90.28 | 6,163,630 | +0.90(+1.01%) |
Feb 22, 2018 | 88.63 | 89.37 | 6,261,991 | -0.27(-0.30%) | ||
Feb 21, 2018 | 90.08 | 92.22 | 89.59 | 89.64 | 6,720,410 | -0.05(-0.06%) |
Feb 20, 2018 | 89.49 | 92.41 | 89.11 | 89.69 | 11,363,273 | -0.47(-0.52%) |
Feb 16, 2018 | 90.16 | 90.16 | 90.16 | 0 | +2.81(+3.22%) | |
Feb 15, 2018 | 86.38 | 88.44 | 85.53 | 87.35 | 9,734,234 | +1.38(+1.61%) |
Feb 14, 2018 | 84.42 | 86.41 | 83.84 | 85.97 | 8,141,069 | +0.93(+1.09%) |
Feb 13, 2018 | 84.80 | 85.46 | 83.92 | 85.04 | 6,985,677 | -0.05(-0.06%) |
Feb 12, 2018 | 85.58 | 86.16 | 84.12 | 85.09 | 6,335,547 | +0.48(+0.57%) |
Feb 09, 2018 | 83.30 | 85.72 | 80.90 | 84.61 | 11,719,357 | +2.14(+2.60%) |
Feb 08, 2018 | 86.16 | 86.67 | 82.35 | 82.47 | 9,442,229 | -3.91(-4.52%) |
Feb 07, 2018 | 84.78 | 88.76 | 84.67 | 86.38 | 13,193,105 | +1.84(+2.18%) |
Feb 06, 2018 | 79.75 | 86.30 | 76.78 | 84.54 | 18,360,622 | -1.02(-1.19%) |
Feb 05, 2018 | 85.91 | 87.47 | 83.17 | 85.56 | 12,619,476 | -2.00(-2.28%) |
Feb 02, 2018 | 87.81 | 89.65 | 87.36 | 87.55 | 9,450,407 | -0.89(-1.01%) |
Feb 01, 2018 | 85.33 | 89.35 | 85.32 | 88.44 | 13,077,790 | +3.13(+3.67%) |
Jan 31, 2018 | 88.35 | 88.57 | 84.61 | 85.31 | 20,679,822 | -2.78(-3.16%) |
Jan 30, 2018 | 90.79 | 92.33 | 88.09 | 88.09 | 15,589,175 | -4.89(-5.26%) |
Jan 29, 2018 | 92.37 | 94.38 | 90.45 | 92.98 | 13,394,212 | -0.68(-0.73%) |
Jan 26, 2018 | 87.05 | 95.68 | 86.30 | 93.67 | 25,800,968 | +11.33(+13.77%) |
Jan 25, 2018 | 80.55 | 82.39 | 80.39 | 82.33 | 8,319,439 | +2.12(+2.64%) |
Jan 24, 2018 | 80.02 | 80.76 | 79.15 | 80.21 | 5,830,396 | +0.10(+0.12%) |
Jan 23, 2018 | 80.71 | 81.32 | 79.85 | 80.11 | 6,702,272 | -0.84(-1.04%) |
Jan 22, 2018 | 79.60 | 80.99 | 79.41 | 80.96 | 5,962,520 | +1.41(+1.77%) |
Jan 19, 2018 | 79.31 | 79.72 | 78.72 | 79.55 | 6,565,524 | +0.63(+0.80%) |
Jan 18, 2018 | 79.28 | 79.71 | 78.64 | 78.92 | 8,380,677 | -0.42(-0.53%) |
Jan 17, 2018 | 78.30 | 79.70 | 77.96 | 79.34 | 7,082,971 | +1.42(+1.82%) |
Jan 16, 2018 | 76.22 | 78.30 | 76.02 | 77.92 | 11,209,431 | +1.63(+2.14%) |
Jan 12, 2018 | 76.28 | 76.28 | 76.28 | 0 | +0.81(+1.08%) | |
Jan 11, 2018 | 75.54 | 75.63 | 74.93 | 75.47 | 5,579,471 | +0.22(+0.29%) |
Jan 10, 2018 | 75.25 | 6,105,322 | -0.42(-0.55%) | |||
Jan 09, 2018 | 75.10 | 75.98 | 74.50 | 75.66 | 5,372,819 | +0.57(+0.75%) |
Jan 08, 2018 | 76.45 | 76.45 | 74.11 | 75.10 | 7,393,721 | -1.22(-1.60%) |
Jan 05, 2018 | 74.98 | 76.39 | 74.39 | 76.32 | 6,093,346 | +1.31(+1.74%) |
Jan 04, 2018 | 75.53 | 75.57 | 74.24 | 75.01 | 4,741,190 | -0.43(-0.57%) |
Jan 03, 2018 | 74.39 | 75.56 | 74.00 | 75.44 | 6,228,770 | +1.16(+1.56%) |
Jan 02, 2018 | 73.32 | 74.65 | 73.32 | 74.28 | 6,042,917 | +1.28(+1.76%) |
Dec 29, 2017 | 73.00 | 73.00 | 73.00 | 0 | -0.82(-1.10%) | |
Dec 28, 2017 | 74.11 | 74.27 | 73.61 | 73.81 | 2,477,945 | -0.23(-0.31%) |
Dec 27, 2017 | 73.77 | 74.07 | 73.55 | 74.04 | 2,553,331 | +0.26(+0.35%) |
Dec 26, 2017 | 74.08 | 74.24 | 73.25 | 73.78 | 3,132,355 | -0.35(-0.47%) |
Dec 22, 2017 | 73.87 | 74.49 | 73.75 | 74.13 | 3,756,708 | +0.23(+0.31%) |
Dec 21, 2017 | 73.84 | 74.24 | 73.76 | 73.90 | 2,980,170 | +0.38(+0.51%) |
Dec 20, 2017 | 73.87 | 74.65 | 73.38 | 73.53 | 4,520,184 | -0.38(-0.52%) |
Dec 19, 2017 | 74.29 | 74.39 | 73.74 | 73.91 | 3,732,206 | -0.20(-0.27%) |
Dec 18, 2017 | 73.72 | 74.80 | 73.63 | 74.11 | 6,317,180 | +0.56(+0.76%) |
Dec 15, 2017 | 73.11 | 73.88 | 72.94 | 73.56 | 15,321,359 | +0.87(+1.19%) |
Dec 14, 2017 | 73.47 | 73.55 | 72.20 | 72.69 | 5,220,614 | -0.79(-1.08%) |
Dec 13, 2017 | 72.91 | 74.63 | 72.91 | 73.48 | 8,102,735 | +0.79(+1.09%) |
Dec 12, 2017 | 72.69 | 72.97 | 71.53 | 72.69 | 5,557,990 | -0.13(-0.18%) |
Dec 11, 2017 | 72.76 | 73.45 | 72.29 | 72.82 | 5,510,313 | +0.39(+0.54%) |
Dec 08, 2017 | 72.42 | 72.87 | 71.42 | 72.42 | 7,017,655 | +1.29(+1.81%) |
Dec 07, 2017 | 70.97 | 71.38 | 70.12 | 71.13 | 5,994,294 | -0.12(-0.17%) |
Dec 06, 2017 | 72.24 | 72.30 | 70.55 | 71.25 | 5,646,711 | -0.76(-1.06%) |
Dec 05, 2017 | 72.67 | 73.01 | 71.71 | 72.02 | 7,356,807 | +0.14(+0.20%) |
Dec 04, 2017 | 72.95 | 71.44 | 71.87 | 6,537,351 | -0.83(-1.14%) |