Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 87.93 | 88.27 | 85.53 | 85.56 | 9,720,002 | -1.29(-1.49%) |
Feb 27, 2018 | 87.82 | 88.72 | 86.85 | 86.85 | 7,925,748 | -0.76(-0.86%) |
Feb 26, 2018 | 86.52 | 87.65 | 86.27 | 87.61 | 9,687,283 | +1.54(+1.79%) |
Feb 23, 2018 | 84.44 | 86.19 | 84.28 | 86.07 | 8,450,531 | +2.06(+2.46%) |
Feb 22, 2018 | 84.01 | 9,722,631 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.96 | 85.67 | 83.37 | 83.37 | 9,006,761 | -1.47(-1.73%) |
Feb 20, 2018 | 85.84 | 86.06 | 84.54 | 84.84 | 8,765,766 | -0.89(-1.03%) |
Feb 16, 2018 | 85.73 | 85.73 | 85.73 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 86.28 | 86.40 | 85.31 | 86.03 | 7,067,458 | +0.02(+0.02%) |
Feb 14, 2018 | 85.16 | 86.33 | 84.32 | 86.01 | 9,284,056 | +0.26(+0.30%) |
Feb 13, 2018 | 85.79 | 85.99 | 84.67 | 85.75 | 9,330,542 | -0.52(-0.61%) |
Feb 12, 2018 | 86.90 | 87.69 | 85.47 | 86.28 | 11,041,576 | +0.36(+0.42%) |
Feb 09, 2018 | 85.79 | 86.76 | 82.88 | 85.91 | 14,429,671 | +0.91(+1.07%) |
Feb 08, 2018 | 87.18 | 87.72 | 84.94 | 85.00 | 13,055,440 | -2.26(-2.59%) |
Feb 07, 2018 | 88.86 | 89.14 | 87.22 | 87.27 | 15,231,312 | -1.43(-1.61%) |
Feb 06, 2018 | 84.17 | 89.04 | 83.84 | 88.70 | 24,315,362 | +4.11(+4.86%) |
Feb 05, 2018 | 88.55 | 89.55 | 81.76 | 84.59 | 20,217,048 | -5.17(-5.76%) |
Feb 02, 2018 | 93.82 | 93.82 | 89.05 | 89.76 | 17,415,588 | -5.29(-5.57%) |
Feb 01, 2018 | 95.07 | 95.09 | 93.91 | 95.05 | 10,322,202 | +0.17(+0.18%) |
Jan 31, 2018 | 94.94 | 95.23 | 93.90 | 94.88 | 12,717,750 | +0.09(+0.10%) |
Jan 30, 2018 | 96.59 | 96.90 | 94.76 | 94.79 | 10,677,601 | -2.46(-2.53%) |
Jan 29, 2018 | 98.45 | 99.60 | 97.13 | 97.25 | 8,389,173 | -2.05(-2.07%) |
Jan 26, 2018 | 98.94 | 99.73 | 98.68 | 99.30 | 8,336,915 | +0.41(+0.41%) |
Jan 25, 2018 | 99.73 | 99.82 | 98.66 | 98.89 | 6,073,235 | -0.56(-0.56%) |
Jan 24, 2018 | 99.45 | 100.42 | 99.21 | 99.45 | 8,856,859 | +0.28(+0.28%) |
Jan 23, 2018 | 100.20 | 100.34 | 98.95 | 99.17 | 7,590,333 | -1.17(-1.16%) |
Jan 22, 2018 | 99.39 | 100.34 | 99.37 | 100.34 | 6,891,287 | +0.95(+0.96%) |
Jan 19, 2018 | 99.79 | 99.92 | 98.56 | 99.39 | 7,991,262 | -0.22(-0.22%) |
Jan 18, 2018 | 100.18 | 100.30 | 99.18 | 99.61 | 7,780,016 | -0.58(-0.58%) |
Jan 17, 2018 | 100.06 | 100.52 | 99.13 | 100.19 | 7,441,340 | +0.27(+0.27%) |
Jan 16, 2018 | 101.18 | 101.23 | 99.61 | 99.92 | 8,138,069 | -1.20(-1.19%) |
Jan 12, 2018 | 101.13 | 101.13 | 101.13 | 0 | +0.78(+0.78%) | |
Jan 11, 2018 | 97.58 | 100.90 | 97.46 | 100.35 | 15,377,616 | +2.96(+3.04%) |
Jan 10, 2018 | 97.46 | 97.39 | 6,991,549 | +0.62(+0.64%) | ||
Jan 09, 2018 | 97.21 | 97.60 | 96.73 | 96.77 | 5,842,364 | -0.52(-0.54%) |
Jan 08, 2018 | 96.78 | 97.37 | 96.61 | 97.29 | 6,375,841 | +0.48(+0.49%) |
Jan 05, 2018 | 96.87 | 96.96 | 96.21 | 96.81 | 5,534,420 | -0.16(-0.16%) |
Jan 04, 2018 | 96.85 | 97.15 | 96.30 | 96.97 | 6,074,623 | -0.30(-0.31%) |
Jan 03, 2018 | 96.48 | 97.60 | 96.06 | 97.27 | 7,668,982 | +0.70(+0.73%) |
Jan 02, 2018 | 95.15 | 96.69 | 95.06 | 96.57 | 7,433,102 | +1.81(+1.91%) |
Dec 29, 2017 | 94.76 | 94.76 | 94.76 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 95.14 | 95.29 | 94.84 | 95.06 | 2,895,634 | +0.02(+0.02%) |
Dec 27, 2017 | 95.34 | 95.53 | 94.72 | 95.03 | 4,560,097 | -0.33(-0.34%) |
Dec 26, 2017 | 94.79 | 95.48 | 94.66 | 95.36 | 4,423,200 | +0.76(+0.80%) |
Dec 22, 2017 | 94.50 | 95.11 | 94.30 | 94.60 | 6,255,565 | +0.12(+0.13%) |
Dec 21, 2017 | 91.88 | 94.88 | 91.64 | 94.48 | 13,353,945 | +2.97(+3.25%) |
Dec 20, 2017 | 91.04 | 91.82 | 90.57 | 91.51 | 8,301,865 | +0.79(+0.88%) |
Dec 19, 2017 | 91.08 | 91.40 | 90.46 | 90.71 | 6,076,207 | +0.11(+0.12%) |
Dec 18, 2017 | 90.77 | 91.81 | 90.55 | 90.61 | 6,148,599 | -0.02(-0.03%) |
Dec 15, 2017 | 91.17 | 91.19 | 90.46 | 90.63 | 14,831,901 | +0.15(+0.17%) |
Dec 14, 2017 | 90.69 | 91.04 | 90.45 | 90.48 | 4,936,879 | -0.30(-0.33%) |
Dec 13, 2017 | 90.40 | 90.96 | 89.83 | 90.78 | 5,812,265 | +0.19(+0.21%) |
Dec 12, 2017 | 90.59 | 91.39 | 90.50 | 90.59 | 5,680,995 | -0.56(-0.61%) |
Dec 11, 2017 | 91.05 | 91.67 | 90.92 | 91.15 | 7,833,749 | +0.38(+0.42%) |
Dec 08, 2017 | 90.80 | 91.02 | 90.15 | 90.77 | 5,445,882 | +0.22(+0.24%) |
Dec 07, 2017 | 90.45 | 90.91 | 90.05 | 90.55 | 6,484,624 | +0.02(+0.02%) |
Dec 06, 2017 | 90.82 | 91.50 | 90.47 | 90.54 | 6,410,697 | -0.59(-0.65%) |
Dec 05, 2017 | 91.24 | 91.89 | 90.95 | 91.13 | 5,787,141 | -0.34(-0.37%) |
Dec 04, 2017 | 90.69 | 92.57 | 90.36 | 91.47 | 9,731,741 | +1.01(+1.11%) |