Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 86.15 | 86.54 | 85.65 | 85.74 | 1,500,278 | +0.06(+0.07%) |
Feb 27, 2018 | 85.63 | 86.78 | 85.33 | 85.68 | 1,710,956 | +0.17(+0.19%) |
Feb 26, 2018 | 84.71 | 85.95 | 84.60 | 85.51 | 1,009,983 | +0.92(+1.08%) |
Feb 23, 2018 | 84.65 | 85.26 | 84.09 | 84.60 | 1,435,378 | -0.10(-0.12%) |
Feb 22, 2018 | 84.70 | 1,375,559 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.45 | 86.95 | 84.83 | 84.84 | 1,345,963 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.15 | 86.38 | 86.59 | 1,331,246 | -0.70(-0.80%) |
Feb 16, 2018 | 87.29 | 87.29 | 87.29 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.92 | 87.50 | 85.08 | 87.36 | 1,111,318 | +1.53(+1.79%) |
Feb 14, 2018 | 85.64 | 86.30 | 85.03 | 85.82 | 1,102,789 | -0.45(-0.52%) |
Feb 13, 2018 | 86.06 | 86.64 | 85.43 | 86.27 | 1,304,150 | -0.21(-0.24%) |
Feb 12, 2018 | 86.67 | 87.09 | 86.09 | 86.48 | 1,423,872 | +0.10(+0.11%) |
Feb 09, 2018 | 85.30 | 86.92 | 84.80 | 86.39 | 2,190,432 | +1.75(+2.07%) |
Feb 08, 2018 | 86.55 | 84.61 | 84.64 | 2,073,201 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.54 | 87.70 | 85.83 | 85.84 | 1,908,070 | -1.95(-2.22%) |
Feb 06, 2018 | 86.22 | 88.18 | 85.68 | 87.79 | 2,935,311 | -0.03(-0.03%) |
Feb 05, 2018 | 89.13 | 89.37 | 87.24 | 87.82 | 2,161,002 | -1.43(-1.60%) |
Feb 02, 2018 | 88.69 | 91.26 | 88.53 | 89.25 | 2,692,185 | -0.69(-0.77%) |
Feb 01, 2018 | 91.40 | 92.09 | 89.10 | 89.94 | 3,641,464 | -5.69(-5.95%) |
Jan 31, 2018 | 94.82 | 96.15 | 94.80 | 95.63 | 1,447,580 | +0.69(+0.73%) |
Jan 30, 2018 | 94.69 | 95.47 | 94.46 | 94.93 | 995,226 | -0.12(-0.13%) |
Jan 29, 2018 | 95.99 | 96.25 | 95.04 | 95.05 | 921,454 | -1.21(-1.26%) |
Jan 26, 2018 | 96.68 | 96.91 | 95.89 | 96.27 | 1,287,844 | -0.14(-0.14%) |
Jan 25, 2018 | 95.76 | 96.71 | 95.49 | 96.41 | 649,499 | +0.80(+0.83%) |
Jan 24, 2018 | 95.69 | 96.20 | 95.11 | 95.61 | 1,039,609 | -0.43(-0.45%) |
Jan 23, 2018 | 95.41 | 96.41 | 95.17 | 96.04 | 880,049 | +0.74(+0.77%) |
Jan 22, 2018 | 94.83 | 95.34 | 94.60 | 95.30 | 1,312,150 | +0.51(+0.54%) |
Jan 19, 2018 | 93.74 | 94.95 | 93.70 | 94.79 | 1,207,482 | +1.37(+1.47%) |
Jan 18, 2018 | 94.52 | 94.71 | 93.25 | 93.42 | 790,096 | -0.99(-1.05%) |
Jan 17, 2018 | 94.04 | 95.04 | 93.69 | 94.41 | 1,741,918 | +0.55(+0.59%) |
Jan 16, 2018 | 93.01 | 94.72 | 92.96 | 93.86 | 1,893,441 | -0.85(-0.90%) |
Jan 12, 2018 | 94.71 | 94.71 | 94.71 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.99 | 96.02 | 95.19 | 95.42 | 881,797 | -0.63(-0.66%) |
Jan 10, 2018 | 96.50 | 97.06 | 94.97 | 96.05 | 1,511,093 | -2.57(-2.60%) |
Jan 09, 2018 | 98.95 | 99.19 | 98.50 | 98.62 | 673,923 | -0.24(-0.25%) |
Jan 08, 2018 | 98.14 | 99.35 | 97.94 | 98.86 | 1,003,475 | +0.95(+0.97%) |
Jan 05, 2018 | 97.56 | 98.06 | 96.74 | 97.90 | 885,011 | +0.47(+0.48%) |
Jan 04, 2018 | 97.23 | 97.71 | 96.93 | 97.44 | 784,195 | +0.68(+0.70%) |
Jan 03, 2018 | 97.27 | 97.45 | 96.53 | 96.76 | 944,760 | -0.41(-0.42%) |
Jan 02, 2018 | 98.36 | 98.80 | 97.04 | 97.17 | 975,892 | -1.21(-1.23%) |
Dec 29, 2017 | 98.38 | 98.38 | 98.38 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 99.55 | 99.66 | 98.84 | 99.12 | 618,938 | -0.19(-0.19%) |
Dec 27, 2017 | 99.87 | 100.18 | 99.04 | 99.31 | 501,631 | -0.37(-0.37%) |
Dec 26, 2017 | 99.63 | 100.07 | 99.39 | 99.68 | 468,978 | +0.05(+0.05%) |
Dec 22, 2017 | 99.67 | 100.00 | 99.15 | 99.63 | 456,965 | +0.25(+0.25%) |
Dec 21, 2017 | 100.00 | 100.09 | 99.27 | 99.38 | 662,642 | -0.29(-0.29%) |
Dec 20, 2017 | 100.25 | 100.38 | 99.10 | 99.66 | 1,133,579 | -0.40(-0.40%) |
Dec 19, 2017 | 99.58 | 100.38 | 99.52 | 100.06 | 1,334,852 | +1.03(+1.04%) |
Dec 18, 2017 | 98.19 | 99.95 | 97.64 | 99.03 | 1,459,395 | +0.10(+0.11%) |
Dec 15, 2017 | 98.42 | 99.58 | 98.10 | 98.93 | 1,842,423 | +0.68(+0.69%) |
Dec 14, 2017 | 98.01 | 98.78 | 97.84 | 98.25 | 933,253 | +0.17(+0.18%) |
Dec 13, 2017 | 98.17 | 98.52 | 97.84 | 98.08 | 1,124,101 | -0.21(-0.21%) |
Dec 12, 2017 | 98.29 | 98.42 | 97.23 | 98.29 | 1,039,939 | +0.52(+0.53%) |
Dec 11, 2017 | 97.94 | 97.99 | 97.07 | 97.77 | 668,013 | -0.35(-0.35%) |
Dec 08, 2017 | 98.43 | 98.55 | 97.81 | 98.11 | 681,103 | -0.31(-0.32%) |
Dec 07, 2017 | 98.35 | 98.75 | 97.90 | 98.42 | 795,917 | -0.17(-0.18%) |
Dec 06, 2017 | 97.71 | 98.72 | 97.50 | 98.60 | 912,020 | +0.87(+0.89%) |
Dec 05, 2017 | 97.81 | 98.42 | 97.09 | 97.73 | 1,165,467 | -0.05(-0.05%) |
Dec 04, 2017 | 96.59 | 96.70 | 96.59 | 97.78 | 1,352,341 | +1.57(+1.63%) |