Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 89.14 | 89.59 | 87.29 | 87.31 | 1,695,084 | -1.18(-1.33%) |
Feb 27, 2018 | 89.61 | 90.64 | 88.46 | 88.49 | 2,015,638 | -1.34(-1.49%) |
Feb 26, 2018 | 88.44 | 89.86 | 88.09 | 89.83 | 2,353,977 | +1.52(+1.73%) |
Feb 23, 2018 | 86.81 | 88.32 | 86.56 | 88.30 | 1,516,319 | +2.11(+2.45%) |
Feb 22, 2018 | 85.98 | 86.19 | 1,941,705 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.36 | 88.33 | 86.81 | 86.83 | 3,178,661 | -0.95(-1.09%) |
Feb 20, 2018 | 88.06 | 88.85 | 87.45 | 87.79 | 2,678,929 | -0.95(-1.08%) |
Feb 16, 2018 | 88.74 | 88.74 | 88.74 | 0 | +0.77(+0.87%) | |
Feb 15, 2018 | 87.64 | 88.55 | 86.73 | 87.97 | 2,343,199 | +1.15(+1.32%) |
Feb 14, 2018 | 84.34 | 86.90 | 84.34 | 86.82 | 2,810,703 | +1.85(+2.17%) |
Feb 13, 2018 | 84.98 | 2,337,073 | +0.11(+0.13%) | |||
Feb 12, 2018 | 83.06 | 86.08 | 82.85 | 84.87 | 3,102,670 | +2.83(+3.44%) |
Feb 09, 2018 | 82.31 | 83.36 | 79.13 | 82.04 | 6,233,484 | +0.55(+0.68%) |
Feb 08, 2018 | 87.24 | 87.29 | 81.31 | 81.49 | 4,463,633 | -5.61(-6.44%) |
Feb 07, 2018 | 86.92 | 88.44 | 86.90 | 87.10 | 2,795,146 | -0.28(-0.32%) |
Feb 06, 2018 | 84.18 | 87.71 | 83.01 | 87.39 | 4,457,449 | +0.39(+0.45%) |
Feb 05, 2018 | 89.25 | 90.61 | 84.85 | 87.00 | 3,407,255 | -3.17(-3.51%) |
Feb 02, 2018 | 92.61 | 93.10 | 90.11 | 90.16 | 2,057,687 | -2.80(-3.01%) |
Feb 01, 2018 | 92.12 | 92.99 | 91.45 | 92.96 | 1,976,563 | +0.67(+0.73%) |
Jan 31, 2018 | 91.90 | 92.73 | 91.77 | 92.29 | 2,513,329 | +0.44(+0.47%) |
Jan 30, 2018 | 92.41 | 92.97 | 91.84 | 91.85 | 2,052,280 | -1.00(-1.08%) |
Jan 29, 2018 | 92.80 | 93.89 | 92.62 | 92.85 | 2,543,652 | -0.27(-0.29%) |
Jan 26, 2018 | 92.93 | 93.19 | 92.01 | 93.12 | 3,420,575 | +0.57(+0.61%) |
Jan 25, 2018 | 93.71 | 94.01 | 92.05 | 92.55 | 2,946,541 | -0.89(-0.95%) |
Jan 24, 2018 | 92.54 | 94.54 | 92.35 | 93.44 | 4,670,442 | -0.40(-0.43%) |
Jan 23, 2018 | 93.39 | 94.03 | 92.21 | 93.84 | 3,266,038 | +0.20(+0.21%) |
Jan 22, 2018 | 92.61 | 93.69 | 92.10 | 93.64 | 2,711,257 | +0.99(+1.06%) |
Jan 19, 2018 | 91.17 | 92.69 | 90.64 | 92.66 | 3,299,435 | +0.86(+0.94%) |
Jan 18, 2018 | 92.70 | 92.89 | 91.55 | 91.80 | 2,971,684 | -0.87(-0.94%) |
Jan 17, 2018 | 93.22 | 93.69 | 91.66 | 92.67 | 2,576,636 | -0.03(-0.03%) |
Jan 16, 2018 | 94.10 | 94.51 | 92.09 | 92.69 | 3,013,617 | -0.90(-0.96%) |
Jan 12, 2018 | 93.59 | 93.59 | 93.59 | 0 | +0.90(+0.97%) | |
Jan 11, 2018 | 91.87 | 92.73 | 91.35 | 92.69 | 2,453,201 | +1.14(+1.24%) |
Jan 10, 2018 | 92.06 | 91.56 | 2,952,116 | +1.29(+1.43%) | ||
Jan 09, 2018 | 89.70 | 90.52 | 89.34 | 90.27 | 2,434,460 | +0.79(+0.88%) |
Jan 08, 2018 | 90.03 | 90.06 | 89.22 | 89.48 | 1,986,449 | -0.56(-0.62%) |
Jan 05, 2018 | 90.17 | 90.28 | 89.43 | 90.04 | 2,318,828 | +0.01(+0.01%) |
Jan 04, 2018 | 89.09 | 90.69 | 88.50 | 90.03 | 2,420,949 | +1.76(+1.99%) |
Jan 03, 2018 | 88.33 | 88.58 | 87.66 | 88.27 | 2,617,614 | -0.15(-0.17%) |
Jan 02, 2018 | 88.84 | 88.95 | 87.67 | 88.42 | 1,874,124 | +0.03(+0.03%) |
Dec 29, 2017 | 88.40 | 88.40 | 88.40 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.85 | 89.29 | 88.45 | 89.04 | 1,172,616 | +0.49(+0.55%) |
Dec 27, 2017 | 88.44 | 88.69 | 88.08 | 88.55 | 1,333,146 | -0.15(-0.17%) |
Dec 26, 2017 | 89.04 | 89.30 | 88.12 | 88.70 | 1,318,743 | -0.51(-0.58%) |
Dec 22, 2017 | 88.77 | 90.04 | 88.43 | 89.22 | 2,326,822 | +0.87(+0.98%) |
Dec 21, 2017 | 87.71 | 88.53 | 87.63 | 88.35 | 1,781,926 | +0.83(+0.94%) |
Dec 20, 2017 | 88.27 | 88.27 | 87.27 | 87.52 | 2,288,150 | -0.13(-0.15%) |
Dec 19, 2017 | 88.59 | 88.67 | 87.64 | 87.65 | 2,772,766 | -0.51(-0.57%) |
Dec 18, 2017 | 87.00 | 88.73 | 86.64 | 88.16 | 3,385,605 | +2.66(+3.11%) |
Dec 15, 2017 | 84.42 | 86.38 | 84.20 | 85.50 | 4,806,305 | +2.00(+2.39%) |
Dec 14, 2017 | 84.33 | 84.74 | 83.31 | 83.50 | 2,240,625 | -0.59(-0.70%) |
Dec 13, 2017 | 85.44 | 85.58 | 84.07 | 84.08 | 2,148,201 | -1.32(-1.55%) |
Dec 12, 2017 | 85.41 | 85.82 | 85.12 | 85.41 | 2,059,724 | +0.21(+0.25%) |
Dec 11, 2017 | 85.22 | 85.30 | 84.54 | 85.19 | 1,556,236 | +0.16(+0.19%) |
Dec 08, 2017 | 84.78 | 85.03 | 83.60 | 85.03 | 1,917,045 | +0.64(+0.76%) |
Dec 07, 2017 | 83.02 | 84.55 | 82.84 | 84.39 | 1,966,511 | +1.07(+1.28%) |
Dec 06, 2017 | 83.11 | 83.61 | 82.65 | 83.33 | 1,651,167 | -0.04(-0.04%) |
Dec 05, 2017 | 83.23 | 84.88 | 83.20 | 83.36 | 2,548,584 | -0.87(-1.03%) |
Dec 04, 2017 | 83.84 | 85.43 | 83.64 | 84.23 | 3,858,953 | +1.93(+2.34%) |