Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 88.77 | 89.21 | 86.92 | 86.95 | 1,702,252 | -1.17(-1.33%) |
Feb 27, 2018 | 89.24 | 90.26 | 88.09 | 88.12 | 2,024,161 | -1.33(-1.49%) |
Feb 26, 2018 | 88.07 | 89.48 | 87.72 | 89.45 | 2,363,931 | +1.52(+1.73%) |
Feb 23, 2018 | 86.44 | 87.95 | 86.19 | 87.93 | 1,522,731 | +2.10(+2.45%) |
Feb 22, 2018 | 85.61 | 85.83 | 1,949,916 | -0.64(-0.74%) | ||
Feb 21, 2018 | 86.99 | 87.96 | 86.44 | 86.47 | 3,192,102 | -0.95(-1.09%) |
Feb 20, 2018 | 87.69 | 88.47 | 87.08 | 87.42 | 2,690,257 | -0.95(-1.08%) |
Feb 16, 2018 | 88.37 | 88.37 | 88.37 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.27 | 88.18 | 86.37 | 87.60 | 2,353,107 | +1.15(+1.32%) |
Feb 14, 2018 | 83.99 | 86.54 | 83.99 | 86.46 | 2,822,588 | +1.84(+2.17%) |
Feb 13, 2018 | 84.62 | 2,346,955 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.71 | 85.72 | 82.50 | 84.51 | 3,115,790 | +2.81(+3.44%) |
Feb 09, 2018 | 81.97 | 83.01 | 78.80 | 81.70 | 6,259,843 | +0.55(+0.68%) |
Feb 08, 2018 | 86.87 | 86.92 | 80.97 | 81.15 | 4,482,508 | -5.59(-6.44%) |
Feb 07, 2018 | 86.55 | 88.07 | 86.53 | 86.74 | 2,806,966 | -0.28(-0.33%) |
Feb 06, 2018 | 83.83 | 87.34 | 82.66 | 87.02 | 4,476,298 | +0.39(+0.45%) |
Feb 05, 2018 | 88.87 | 90.23 | 84.49 | 86.63 | 3,421,663 | -3.16(-3.51%) |
Feb 02, 2018 | 92.22 | 92.71 | 89.73 | 89.79 | 2,066,388 | -2.78(-3.01%) |
Feb 01, 2018 | 91.73 | 92.60 | 91.07 | 92.57 | 1,984,921 | +0.67(+0.73%) |
Jan 31, 2018 | 91.52 | 92.34 | 91.39 | 91.90 | 2,523,957 | +0.43(+0.47%) |
Jan 30, 2018 | 92.02 | 92.57 | 91.46 | 91.46 | 2,060,958 | -1.00(-1.08%) |
Jan 29, 2018 | 92.41 | 93.50 | 92.23 | 92.46 | 2,554,408 | -0.27(-0.29%) |
Jan 26, 2018 | 92.53 | 92.80 | 91.62 | 92.73 | 3,435,040 | +0.57(+0.61%) |
Jan 25, 2018 | 93.31 | 93.61 | 91.66 | 92.16 | 2,959,001 | -0.88(-0.95%) |
Jan 24, 2018 | 92.15 | 94.14 | 91.96 | 93.05 | 4,690,192 | -0.40(-0.43%) |
Jan 23, 2018 | 92.99 | 93.63 | 91.82 | 93.44 | 3,279,848 | +0.19(+0.21%) |
Jan 22, 2018 | 92.22 | 93.29 | 91.71 | 93.25 | 2,722,722 | +0.98(+1.06%) |
Jan 19, 2018 | 90.78 | 92.30 | 90.26 | 92.27 | 3,313,387 | +0.86(+0.94%) |
Jan 18, 2018 | 92.31 | 92.50 | 91.16 | 91.41 | 2,984,250 | -0.87(-0.94%) |
Jan 17, 2018 | 92.83 | 93.29 | 91.27 | 92.28 | 2,587,531 | -0.03(-0.03%) |
Jan 16, 2018 | 93.70 | 94.12 | 91.70 | 92.30 | 3,026,360 | -0.89(-0.96%) |
Jan 12, 2018 | 93.20 | 93.20 | 93.20 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.48 | 92.34 | 90.96 | 92.30 | 2,463,574 | +1.13(+1.24%) |
Jan 10, 2018 | 91.67 | 91.17 | 2,964,599 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.33 | 90.14 | 88.96 | 89.89 | 2,444,755 | +0.79(+0.88%) |
Jan 08, 2018 | 89.65 | 89.68 | 88.85 | 89.10 | 1,994,849 | -0.56(-0.62%) |
Jan 05, 2018 | 89.79 | 89.90 | 89.05 | 89.66 | 2,328,633 | +0.01(+0.01%) |
Jan 04, 2018 | 88.72 | 90.31 | 88.12 | 89.65 | 2,431,186 | +1.75(+1.99%) |
Jan 03, 2018 | 87.96 | 88.20 | 87.29 | 87.90 | 2,628,683 | -0.15(-0.17%) |
Jan 02, 2018 | 88.47 | 88.57 | 87.30 | 88.05 | 1,882,049 | +0.03(+0.03%) |
Dec 29, 2017 | 88.03 | 88.03 | 88.03 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.48 | 88.91 | 88.08 | 88.66 | 1,177,574 | +0.49(+0.55%) |
Dec 27, 2017 | 88.07 | 88.32 | 87.71 | 88.18 | 1,338,784 | -0.15(-0.17%) |
Dec 26, 2017 | 88.66 | 88.93 | 87.75 | 88.33 | 1,324,320 | -0.51(-0.58%) |
Dec 22, 2017 | 88.40 | 89.66 | 88.06 | 88.84 | 2,336,661 | +0.87(+0.98%) |
Dec 21, 2017 | 87.34 | 88.16 | 87.26 | 87.97 | 1,789,461 | +0.82(+0.94%) |
Dec 20, 2017 | 87.89 | 87.89 | 86.90 | 87.15 | 2,297,826 | -0.13(-0.15%) |
Dec 19, 2017 | 88.22 | 88.30 | 87.27 | 87.28 | 2,784,491 | -0.50(-0.57%) |
Dec 18, 2017 | 86.63 | 88.35 | 86.27 | 87.79 | 3,399,921 | +2.65(+3.11%) |
Dec 15, 2017 | 84.07 | 86.02 | 83.84 | 85.14 | 4,826,629 | +1.99(+2.39%) |
Dec 14, 2017 | 83.98 | 84.38 | 82.96 | 83.15 | 2,250,099 | -0.58(-0.70%) |
Dec 13, 2017 | 85.08 | 85.22 | 83.71 | 83.73 | 2,157,284 | -1.32(-1.55%) |
Dec 12, 2017 | 85.05 | 85.45 | 84.76 | 85.05 | 2,068,433 | +0.21(+0.25%) |
Dec 11, 2017 | 84.86 | 84.94 | 84.18 | 84.83 | 1,562,816 | +0.16(+0.19%) |
Dec 08, 2017 | 84.42 | 84.68 | 83.25 | 84.68 | 1,925,152 | +0.64(+0.76%) |
Dec 07, 2017 | 82.67 | 84.20 | 82.49 | 84.04 | 1,974,827 | +1.06(+1.28%) |
Dec 06, 2017 | 82.76 | 83.26 | 82.31 | 82.98 | 1,658,150 | -0.04(-0.04%) |
Dec 05, 2017 | 82.88 | 84.53 | 82.85 | 83.01 | 2,559,361 | -0.87(-1.03%) |
Dec 04, 2017 | 83.48 | 85.07 | 83.29 | 83.88 | 3,875,271 | +1.92(+2.34%) |