Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 95.68 | 96.28 | 93.79 | 93.81 | 3,064,153 | -1.85(-1.94%) |
Feb 27, 2018 | 94.53 | 97.00 | 94.25 | 95.66 | 3,326,309 | +1.45(+1.54%) |
Feb 26, 2018 | 94.85 | 94.99 | 93.29 | 94.21 | 1,928,221 | -0.77(-0.81%) |
Feb 23, 2018 | 95.39 | 95.53 | 94.02 | 94.98 | 1,752,545 | +0.28(+0.30%) |
Feb 22, 2018 | 94.34 | 94.70 | 1,540,392 | +0.18(+0.19%) | ||
Feb 21, 2018 | 94.83 | 95.93 | 94.46 | 94.52 | 1,422,647 | -0.61(-0.64%) |
Feb 20, 2018 | 94.83 | 95.52 | 94.70 | 95.13 | 1,447,538 | +0.00(+0.00%) |
Feb 16, 2018 | 95.13 | 95.13 | 95.13 | 0 | +0.05(+0.05%) | |
Feb 15, 2018 | 95.43 | 93.65 | 95.08 | 1,990,887 | +0.98(+1.04%) | |
Feb 14, 2018 | 92.55 | 95.12 | 92.20 | 94.10 | 2,361,885 | +0.93(+1.00%) |
Feb 13, 2018 | 91.82 | 93.44 | 91.65 | 93.17 | 1,210,447 | +0.60(+0.65%) |
Feb 12, 2018 | 92.80 | 93.25 | 90.82 | 92.57 | 1,605,467 | +0.41(+0.45%) |
Feb 09, 2018 | 91.37 | 93.06 | 89.24 | 92.15 | 2,688,196 | +1.76(+1.95%) |
Feb 08, 2018 | 92.88 | 93.48 | 90.34 | 90.39 | 2,231,472 | -2.29(-2.47%) |
Feb 07, 2018 | 92.55 | 93.62 | 92.31 | 92.68 | 2,012,039 | -0.29(-0.31%) |
Feb 06, 2018 | 89.13 | 93.37 | 88.64 | 92.97 | 3,560,675 | +1.28(+1.40%) |
Feb 05, 2018 | 93.18 | 93.91 | 90.06 | 91.69 | 2,792,851 | -2.20(-2.35%) |
Feb 02, 2018 | 95.64 | 96.31 | 94.01 | 93.90 | 2,566,784 | -2.40(-2.49%) |
Feb 01, 2018 | 94.90 | 97.55 | 94.46 | 96.30 | 3,390,651 | +1.02(+1.07%) |
Jan 31, 2018 | 96.07 | 97.18 | 94.42 | 95.28 | 3,947,296 | -0.27(-0.29%) |
Jan 30, 2018 | 95.65 | 98.41 | 95.65 | 95.55 | 6,967,271 | +3.61(+3.92%) |
Jan 29, 2018 | 91.14 | 92.70 | 90.76 | 91.95 | 3,831,084 | +0.52(+0.57%) |
Jan 26, 2018 | 87.65 | 91.48 | 87.33 | 91.43 | 3,845,200 | +3.99(+4.57%) |
Jan 25, 2018 | 86.67 | 86.95 | 86.51 | 87.44 | 2,193,263 | +1.26(+1.46%) |
Jan 24, 2018 | 86.71 | 87.05 | 85.77 | 86.17 | 1,237,499 | -0.23(-0.26%) |
Jan 23, 2018 | 86.95 | 87.32 | 85.91 | 86.40 | 1,626,922 | -1.06(-1.22%) |
Jan 22, 2018 | 87.48 | 87.96 | 86.73 | 87.46 | 1,957,736 | -0.14(-0.16%) |
Jan 19, 2018 | 85.07 | 87.90 | 84.83 | 87.61 | 4,463,585 | +2.73(+3.22%) |
Jan 18, 2018 | 84.37 | 85.22 | 83.95 | 84.87 | 2,241,287 | +0.67(+0.79%) |
Jan 17, 2018 | 83.87 | 84.48 | 83.44 | 84.20 | 1,407,402 | +0.57(+0.69%) |
Jan 16, 2018 | 83.86 | 84.80 | 83.36 | 83.63 | 2,524,287 | -0.01(-0.01%) |
Jan 12, 2018 | 83.64 | 83.64 | 83.64 | 0 | +1.72(+2.10%) | |
Jan 11, 2018 | 80.36 | 82.29 | 80.35 | 81.92 | 2,028,988 | +1.89(+2.37%) |
Jan 10, 2018 | 79.99 | 80.02 | 1,847,981 | -0.98(-1.21%) | ||
Jan 09, 2018 | 81.47 | 81.96 | 80.95 | 81.00 | 1,950,469 | -0.71(-0.86%) |
Jan 08, 2018 | 81.61 | 81.88 | 80.81 | 81.71 | 1,451,791 | -0.17(-0.21%) |
Jan 05, 2018 | 81.17 | 81.97 | 80.29 | 81.88 | 3,269,016 | +0.91(+1.13%) |
Jan 04, 2018 | 81.32 | 81.70 | 80.44 | 80.96 | 2,919,973 | -1.02(-1.24%) |
Jan 03, 2018 | 83.56 | 84.11 | 81.58 | 81.98 | 2,550,353 | -2.33(-2.76%) |
Jan 02, 2018 | 82.89 | 84.59 | 82.69 | 84.31 | 1,939,626 | +1.57(+1.90%) |
Dec 29, 2017 | 82.74 | 82.74 | 82.74 | 0 | -0.44(-0.53%) | |
Dec 28, 2017 | 83.04 | 83.36 | 82.54 | 83.18 | 1,303,780 | +0.40(+0.48%) |
Dec 27, 2017 | 83.77 | 83.92 | 82.16 | 82.78 | 1,802,991 | -1.18(-1.40%) |
Dec 26, 2017 | 84.05 | 84.71 | 83.79 | 83.96 | 978,799 | +0.05(+0.06%) |
Dec 22, 2017 | 82.87 | 83.92 | 82.75 | 83.91 | 2,026,666 | +1.18(+1.42%) |
Dec 21, 2017 | 81.49 | 83.27 | 81.40 | 82.74 | 1,943,360 | +1.31(+1.61%) |
Dec 20, 2017 | 82.29 | 82.83 | 79.80 | 81.43 | 3,625,600 | -2.24(-2.68%) |
Dec 19, 2017 | 84.60 | 85.04 | 83.56 | 83.67 | 2,590,138 | -0.81(-0.96%) |
Dec 18, 2017 | 83.82 | 84.85 | 83.53 | 84.48 | 2,731,763 | +1.16(+1.39%) |
Dec 15, 2017 | 81.60 | 83.54 | 81.46 | 83.32 | 4,045,996 | +2.18(+2.68%) |
Dec 14, 2017 | 82.27 | 82.68 | 81.09 | 81.14 | 1,781,115 | -1.36(-1.64%) |
Dec 13, 2017 | 81.50 | 83.17 | 80.48 | 82.50 | 3,256,584 | +1.07(+1.32%) |
Dec 12, 2017 | 81.43 | 82.10 | 81.11 | 81.43 | 3,299,408 | +1.39(+1.74%) |
Dec 11, 2017 | 79.88 | 80.77 | 79.70 | 80.03 | 2,381,127 | +0.12(+0.15%) |
Dec 08, 2017 | 80.43 | 80.58 | 79.24 | 79.91 | 2,848,883 | -0.21(-0.26%) |
Dec 07, 2017 | 78.21 | 80.75 | 77.43 | 80.12 | 3,224,233 | +1.85(+2.36%) |
Dec 06, 2017 | 78.48 | 78.62 | 77.31 | 78.27 | 1,868,921 | -0.11(-0.14%) |
Dec 05, 2017 | 79.41 | 79.41 | 77.59 | 78.38 | 2,788,758 | -0.99(-1.25%) |
Dec 04, 2017 | 80.89 | 79.31 | 79.37 | 2,397,845 | +0.21(+0.26%) |