Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 87.91 | 88.25 | 85.51 | 85.54 | 9,722,310 | -1.29(-1.49%) |
Feb 27, 2018 | 87.79 | 88.70 | 86.83 | 86.83 | 7,927,630 | -0.76(-0.86%) |
Feb 26, 2018 | 86.50 | 87.63 | 86.25 | 87.59 | 9,689,583 | +1.54(+1.79%) |
Feb 23, 2018 | 84.42 | 86.17 | 84.26 | 86.05 | 8,452,538 | +2.06(+2.46%) |
Feb 22, 2018 | 83.99 | 9,724,940 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.94 | 85.65 | 83.35 | 83.35 | 9,008,900 | -1.47(-1.73%) |
Feb 20, 2018 | 85.81 | 86.04 | 84.52 | 84.82 | 8,767,847 | -0.89(-1.03%) |
Feb 16, 2018 | 85.71 | 85.71 | 85.71 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 86.26 | 86.38 | 85.29 | 86.01 | 7,069,137 | +0.02(+0.02%) |
Feb 14, 2018 | 85.14 | 86.31 | 84.30 | 85.99 | 9,286,260 | +0.26(+0.30%) |
Feb 13, 2018 | 85.77 | 85.97 | 84.65 | 85.73 | 9,332,757 | -0.52(-0.61%) |
Feb 12, 2018 | 86.88 | 87.67 | 85.45 | 86.26 | 11,044,198 | +0.36(+0.42%) |
Feb 09, 2018 | 85.77 | 86.74 | 82.87 | 85.89 | 14,433,098 | +0.91(+1.07%) |
Feb 08, 2018 | 87.16 | 87.70 | 84.92 | 84.98 | 13,058,541 | -2.26(-2.59%) |
Feb 07, 2018 | 88.84 | 89.12 | 87.20 | 87.25 | 15,234,929 | -1.43(-1.61%) |
Feb 06, 2018 | 84.15 | 89.02 | 83.82 | 88.68 | 24,321,136 | +4.11(+4.86%) |
Feb 05, 2018 | 88.53 | 89.52 | 81.75 | 84.57 | 20,221,850 | -5.17(-5.76%) |
Feb 02, 2018 | 93.80 | 93.80 | 89.03 | 89.74 | 17,419,724 | -5.29(-5.57%) |
Feb 01, 2018 | 95.05 | 95.07 | 93.88 | 95.03 | 10,324,653 | +0.17(+0.18%) |
Jan 31, 2018 | 94.91 | 95.21 | 93.88 | 94.86 | 12,720,770 | +0.09(+0.10%) |
Jan 30, 2018 | 96.57 | 96.87 | 94.74 | 94.77 | 10,680,137 | -2.46(-2.53%) |
Jan 29, 2018 | 98.42 | 99.57 | 97.11 | 97.23 | 8,391,166 | -2.05(-2.07%) |
Jan 26, 2018 | 98.92 | 99.70 | 98.66 | 99.28 | 8,338,895 | +0.41(+0.41%) |
Jan 25, 2018 | 99.71 | 99.79 | 98.64 | 98.87 | 6,074,677 | -0.56(-0.56%) |
Jan 24, 2018 | 99.42 | 100.40 | 99.19 | 99.43 | 8,858,962 | +0.28(+0.28%) |
Jan 23, 2018 | 100.18 | 100.32 | 98.93 | 99.15 | 7,592,135 | -1.17(-1.16%) |
Jan 22, 2018 | 99.36 | 100.32 | 99.35 | 100.32 | 6,892,923 | +0.95(+0.96%) |
Jan 19, 2018 | 99.76 | 99.89 | 98.54 | 99.36 | 7,993,159 | -0.22(-0.22%) |
Jan 18, 2018 | 100.16 | 100.27 | 99.16 | 99.58 | 7,781,864 | -0.58(-0.58%) |
Jan 17, 2018 | 100.04 | 100.50 | 99.11 | 100.17 | 7,443,107 | +0.27(+0.27%) |
Jan 16, 2018 | 101.16 | 101.20 | 99.59 | 99.90 | 8,140,001 | -1.20(-1.19%) |
Jan 12, 2018 | 101.10 | 101.10 | 101.10 | 0 | +0.78(+0.78%) | |
Jan 11, 2018 | 97.56 | 100.88 | 97.44 | 100.32 | 15,381,268 | +2.96(+3.04%) |
Jan 10, 2018 | 97.44 | 97.36 | 6,993,210 | +0.62(+0.64%) | ||
Jan 09, 2018 | 97.19 | 97.57 | 96.71 | 96.74 | 5,843,752 | -0.52(-0.54%) |
Jan 08, 2018 | 96.76 | 97.34 | 96.59 | 97.27 | 6,377,355 | +0.48(+0.49%) |
Jan 05, 2018 | 96.84 | 96.94 | 96.18 | 96.79 | 5,535,735 | -0.16(-0.16%) |
Jan 04, 2018 | 96.83 | 97.13 | 96.28 | 96.95 | 6,076,066 | -0.30(-0.31%) |
Jan 03, 2018 | 96.46 | 97.58 | 96.03 | 97.25 | 7,670,804 | +0.70(+0.73%) |
Jan 02, 2018 | 95.13 | 96.67 | 95.03 | 96.55 | 7,434,868 | +1.81(+1.91%) |
Dec 29, 2017 | 94.74 | 94.74 | 94.74 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 95.12 | 95.27 | 94.81 | 95.03 | 2,896,322 | +0.02(+0.02%) |
Dec 27, 2017 | 95.32 | 95.50 | 94.69 | 95.01 | 4,561,180 | -0.33(-0.34%) |
Dec 26, 2017 | 94.77 | 95.46 | 94.63 | 95.34 | 4,424,250 | +0.76(+0.80%) |
Dec 22, 2017 | 94.48 | 95.09 | 94.27 | 94.58 | 6,257,050 | +0.12(+0.13%) |
Dec 21, 2017 | 91.86 | 94.86 | 91.62 | 94.46 | 13,357,116 | +2.97(+3.25%) |
Dec 20, 2017 | 91.02 | 91.80 | 90.55 | 91.48 | 8,303,836 | +0.79(+0.88%) |
Dec 19, 2017 | 91.05 | 91.38 | 90.44 | 90.69 | 6,077,650 | +0.11(+0.12%) |
Dec 18, 2017 | 90.75 | 91.79 | 90.52 | 90.58 | 6,150,059 | -0.02(-0.03%) |
Dec 15, 2017 | 91.14 | 91.17 | 90.44 | 90.61 | 14,835,424 | +0.15(+0.17%) |
Dec 14, 2017 | 90.67 | 91.02 | 90.43 | 90.46 | 4,938,051 | -0.30(-0.33%) |
Dec 13, 2017 | 90.38 | 90.94 | 89.81 | 90.76 | 5,813,646 | +0.19(+0.21%) |
Dec 12, 2017 | 90.57 | 91.37 | 90.48 | 90.57 | 5,682,344 | -0.56(-0.61%) |
Dec 11, 2017 | 91.03 | 91.65 | 90.90 | 91.13 | 7,835,609 | +0.38(+0.42%) |
Dec 08, 2017 | 90.78 | 90.99 | 90.13 | 90.75 | 5,447,175 | +0.22(+0.24%) |
Dec 07, 2017 | 90.43 | 90.89 | 90.02 | 90.53 | 6,486,164 | +0.02(+0.02%) |
Dec 06, 2017 | 90.80 | 91.48 | 90.45 | 90.52 | 6,412,220 | -0.59(-0.65%) |
Dec 05, 2017 | 91.22 | 91.87 | 90.93 | 91.11 | 5,788,515 | -0.34(-0.37%) |
Dec 04, 2017 | 90.67 | 92.55 | 90.33 | 91.45 | 9,734,052 | +1.01(+1.11%) |