Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 94.40 | 94.56 | 92.96 | 92.96 | 5,282,364 | -1.36(-1.44%) |
Feb 27, 2018 | 95.19 | 95.50 | 94.26 | 94.32 | 3,616,810 | -0.96(-1.01%) |
Feb 26, 2018 | 95.20 | 95.56 | 94.93 | 95.28 | 4,652,492 | +0.58(+0.61%) |
Feb 23, 2018 | 94.58 | 95.00 | 94.12 | 94.70 | 3,481,161 | +0.33(+0.35%) |
Feb 22, 2018 | 93.95 | 94.37 | 3,862,233 | -0.43(-0.45%) | ||
Feb 21, 2018 | 95.00 | 95.79 | 94.77 | 94.80 | 3,748,419 | -0.27(-0.28%) |
Feb 20, 2018 | 95.31 | 96.15 | 94.76 | 95.07 | 5,090,253 | -0.30(-0.31%) |
Feb 16, 2018 | 95.37 | 95.37 | 95.37 | 0 | +0.38(+0.40%) | |
Feb 15, 2018 | 94.75 | 95.00 | 94.36 | 94.99 | 3,167,877 | +0.47(+0.50%) |
Feb 14, 2018 | 94.09 | 95.08 | 93.79 | 94.52 | 3,195,338 | +0.21(+0.22%) |
Feb 13, 2018 | 94.69 | 94.31 | 3,596,888 | +0.70(+0.75%) | ||
Feb 12, 2018 | 92.76 | 93.92 | 92.02 | 93.61 | 5,603,534 | +1.21(+1.31%) |
Feb 09, 2018 | 93.54 | 93.77 | 91.17 | 92.40 | 8,077,137 | -0.62(-0.67%) |
Feb 08, 2018 | 95.17 | 95.34 | 92.94 | 93.02 | 4,946,873 | -2.09(-2.20%) |
Feb 07, 2018 | 95.17 | 96.47 | 94.96 | 95.11 | 5,192,796 | -0.05(-0.05%) |
Feb 06, 2018 | 94.48 | 95.99 | 93.62 | 95.16 | 11,389,406 | -0.11(-0.12%) |
Feb 05, 2018 | 96.83 | 97.50 | 95.17 | 95.27 | 8,051,034 | -1.48(-1.53%) |
Feb 02, 2018 | 97.00 | 97.55 | 96.29 | 96.75 | 6,076,612 | -0.25(-0.26%) |
Feb 01, 2018 | 96.45 | 97.81 | 95.98 | 97.00 | 8,997,286 | +1.65(+1.73%) |
Jan 31, 2018 | 94.96 | 95.40 | 94.63 | 95.35 | 5,703,256 | +0.90(+0.95%) |
Jan 30, 2018 | 94.39 | 94.84 | 94.30 | 94.45 | 6,086,054 | -0.05(-0.05%) |
Jan 29, 2018 | 94.41 | 94.85 | 94.00 | 94.50 | 3,667,923 | -0.33(-0.35%) |
Jan 26, 2018 | 94.30 | 94.90 | 94.04 | 94.83 | 3,634,491 | +0.75(+0.80%) |
Jan 25, 2018 | 94.06 | 94.30 | 93.66 | 94.08 | 3,937,326 | +0.25(+0.27%) |
Jan 24, 2018 | 93.89 | 94.07 | 93.36 | 93.83 | 3,369,992 | +0.17(+0.18%) |
Jan 23, 2018 | 94.02 | 94.12 | 93.28 | 93.66 | 4,129,550 | -0.34(-0.36%) |
Jan 22, 2018 | 93.36 | 94.03 | 93.11 | 94.00 | 5,241,108 | +0.64(+0.69%) |
Jan 19, 2018 | 93.07 | 93.80 | 92.54 | 93.36 | 5,456,436 | +0.39(+0.42%) |
Jan 18, 2018 | 92.33 | 93.02 | 92.02 | 92.97 | 3,896,185 | +0.80(+0.87%) |
Jan 17, 2018 | 92.25 | 92.26 | 91.59 | 92.17 | 2,907,364 | +0.26(+0.28%) |
Jan 16, 2018 | 92.40 | 92.42 | 91.61 | 91.91 | 3,970,807 | -0.14(-0.15%) |
Jan 12, 2018 | 92.05 | 92.05 | 92.05 | 0 | +0.16(+0.17%) | |
Jan 11, 2018 | 91.90 | 92.20 | 91.55 | 91.89 | 3,149,991 | -0.20(-0.22%) |
Jan 10, 2018 | 92.08 | 92.28 | 91.32 | 92.09 | 3,981,986 | -0.19(-0.21%) |
Jan 09, 2018 | 92.45 | 92.97 | 92.06 | 92.28 | 4,620,763 | -0.78(-0.84%) |
Jan 08, 2018 | 93.27 | 93.50 | 92.48 | 93.06 | 11,114,059 | -0.54(-0.58%) |
Jan 05, 2018 | 92.75 | 94.00 | 92.24 | 93.60 | 5,438,495 | +0.97(+1.05%) |
Jan 04, 2018 | 91.50 | 92.63 | 91.37 | 92.63 | 3,544,977 | +1.13(+1.23%) |
Jan 03, 2018 | 92.20 | 92.30 | 91.26 | 91.50 | 4,033,017 | -0.41(-0.45%) |
Jan 02, 2018 | 91.74 | 92.25 | 91.64 | 91.91 | 5,215,419 | +0.44(+0.48%) |
Dec 29, 2017 | 91.47 | 91.47 | 91.47 | 0 | -0.14(-0.15%) | |
Dec 28, 2017 | 91.46 | 91.65 | 91.20 | 91.61 | 1,550,678 | +0.24(+0.26%) |
Dec 27, 2017 | 91.85 | 91.89 | 91.06 | 91.37 | 3,447,205 | -0.28(-0.31%) |
Dec 26, 2017 | 92.44 | 92.59 | 91.53 | 91.65 | 2,019,179 | -0.73(-0.79%) |
Dec 22, 2017 | 92.89 | 93.17 | 92.26 | 92.38 | 6,163,778 | -0.57(-0.61%) |
Dec 21, 2017 | 90.74 | 92.96 | 90.71 | 92.95 | 9,651,303 | +2.37(+2.62%) |
Dec 20, 2017 | 90.05 | 90.78 | 89.91 | 90.58 | 5,166,962 | +0.70(+0.78%) |
Dec 19, 2017 | 89.95 | 90.24 | 89.76 | 89.88 | 3,714,476 | +0.09(+0.10%) |
Dec 18, 2017 | 90.44 | 90.99 | 89.78 | 89.79 | 4,955,667 | -0.46(-0.51%) |
Dec 15, 2017 | 90.12 | 90.45 | 89.68 | 90.25 | 11,007,358 | +0.60(+0.67%) |
Dec 14, 2017 | 90.10 | 90.38 | 89.65 | 89.65 | 5,992,633 | -0.41(-0.46%) |
Dec 13, 2017 | 90.50 | 90.86 | 89.90 | 90.06 | 8,259,140 | -0.59(-0.65%) |
Dec 12, 2017 | 90.65 | 91.28 | 90.19 | 90.65 | 6,182,384 | -0.17(-0.19%) |
Dec 11, 2017 | 90.77 | 91.14 | 90.38 | 90.82 | 2,197,077 | +0.11(+0.12%) |
Dec 08, 2017 | 90.71 | 90.77 | 89.90 | 90.71 | 3,077,694 | +0.34(+0.38%) |
Dec 07, 2017 | 90.56 | 91.18 | 89.84 | 90.37 | 7,195,648 | -0.01(-0.01%) |
Dec 06, 2017 | 91.17 | 90.20 | 90.38 | 4,097,467 | -0.70(-0.77%) | |
Dec 05, 2017 | 92.65 | 92.77 | 90.76 | 91.08 | 4,541,485 | -1.63(-1.76%) |
Dec 04, 2017 | 93.08 | 91.85 | 92.71 | 6,077,899 | +1.41(+1.54%) |