Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 87.68 | 88.56 | 86.47 | 86.50 | 2,232,516 | -1.12(-1.28%) |
Feb 27, 2018 | 88.97 | 89.21 | 87.61 | 87.62 | 1,408,150 | -1.32(-1.48%) |
Feb 26, 2018 | 89.02 | 89.99 | 88.75 | 88.94 | 2,300,756 | +0.09(+0.10%) |
Feb 23, 2018 | 87.77 | 88.87 | 87.30 | 88.85 | 2,028,209 | +1.59(+1.83%) |
Feb 22, 2018 | 87.26 | 2,494,452 | +0.78(+0.91%) | |||
Feb 21, 2018 | 86.83 | 88.05 | 86.46 | 86.47 | 1,365,519 | -0.15(-0.17%) |
Feb 20, 2018 | 86.55 | 87.24 | 85.71 | 86.62 | 1,660,834 | -0.45(-0.51%) |
Feb 16, 2018 | 87.07 | 87.07 | 87.07 | 0 | +1.12(+1.30%) | |
Feb 15, 2018 | 85.73 | 85.96 | 85.03 | 85.95 | 1,692,463 | +0.50(+0.58%) |
Feb 14, 2018 | 85.17 | 85.81 | 84.85 | 85.45 | 1,787,243 | -0.15(-0.18%) |
Feb 13, 2018 | 84.63 | 85.71 | 84.05 | 85.60 | 1,285,354 | +0.91(+1.07%) |
Feb 12, 2018 | 85.25 | 85.79 | 84.47 | 84.69 | 2,010,932 | +0.11(+0.13%) |
Feb 09, 2018 | 83.13 | 85.20 | 82.00 | 84.59 | 2,889,563 | +2.04(+2.47%) |
Feb 08, 2018 | 86.18 | 87.22 | 82.50 | 82.55 | 3,400,882 | -3.59(-4.16%) |
Feb 07, 2018 | 85.22 | 87.42 | 84.99 | 86.14 | 3,481,951 | +0.93(+1.10%) |
Feb 06, 2018 | 84.87 | 85.64 | 82.29 | 85.20 | 6,228,222 | -2.67(-3.04%) |
Feb 05, 2018 | 89.54 | 89.85 | 87.10 | 87.87 | 1,926,593 | -1.86(-2.07%) |
Feb 02, 2018 | 90.40 | 90.99 | 89.70 | 89.73 | 1,811,650 | -1.16(-1.27%) |
Feb 01, 2018 | 91.06 | 91.53 | 90.54 | 90.89 | 1,674,801 | -0.22(-0.24%) |
Jan 31, 2018 | 91.39 | 91.84 | 90.94 | 91.11 | 1,660,577 | -0.27(-0.29%) |
Jan 30, 2018 | 91.11 | 91.40 | 90.95 | 91.38 | 1,372,992 | -0.03(-0.03%) |
Jan 29, 2018 | 91.60 | 92.26 | 91.23 | 91.40 | 1,371,703 | -0.17(-0.18%) |
Jan 26, 2018 | 90.61 | 91.74 | 90.42 | 91.57 | 1,595,012 | +1.23(+1.36%) |
Jan 25, 2018 | 89.60 | 90.61 | 89.49 | 90.35 | 1,342,919 | +0.84(+0.93%) |
Jan 24, 2018 | 88.65 | 89.73 | 88.32 | 89.51 | 1,729,308 | +1.27(+1.44%) |
Jan 23, 2018 | 88.15 | 88.84 | 88.07 | 88.24 | 1,072,476 | -0.05(-0.06%) |
Jan 22, 2018 | 87.79 | 88.30 | 87.60 | 88.29 | 1,249,207 | +0.64(+0.73%) |
Jan 19, 2018 | 87.11 | 87.76 | 86.90 | 87.65 | 1,827,938 | +0.83(+0.95%) |
Jan 18, 2018 | 87.19 | 87.28 | 86.79 | 86.82 | 1,330,147 | -0.05(-0.06%) |
Jan 17, 2018 | 87.03 | 87.20 | 86.56 | 86.87 | 1,581,362 | +0.38(+0.44%) |
Jan 16, 2018 | 87.05 | 87.55 | 86.30 | 86.49 | 1,627,433 | -0.39(-0.45%) |
Jan 12, 2018 | 86.88 | 86.88 | 86.88 | 0 | -0.15(-0.17%) | |
Jan 11, 2018 | 86.63 | 87.05 | 86.39 | 87.03 | 1,392,281 | +0.45(+0.51%) |
Jan 10, 2018 | 86.60 | 86.59 | 2,371,545 | +1.10(+1.29%) | ||
Jan 09, 2018 | 85.26 | 85.60 | 85.03 | 85.49 | 1,503,813 | +0.28(+0.32%) |
Jan 08, 2018 | 84.90 | 85.76 | 84.61 | 85.21 | 1,332,624 | +0.21(+0.25%) |
Jan 05, 2018 | 84.68 | 85.00 | 84.08 | 85.00 | 1,933,491 | +0.48(+0.57%) |
Jan 04, 2018 | 83.96 | 85.06 | 83.96 | 84.52 | 1,880,573 | +0.62(+0.74%) |
Jan 03, 2018 | 83.35 | 84.07 | 83.29 | 83.89 | 1,539,832 | +0.49(+0.59%) |
Jan 02, 2018 | 83.95 | 84.06 | 83.00 | 83.40 | 1,383,813 | -0.35(-0.41%) |
Dec 29, 2017 | 83.75 | 83.75 | 83.75 | 0 | -0.17(-0.20%) | |
Dec 28, 2017 | 83.86 | 84.09 | 83.54 | 83.92 | 1,541,300 | +0.25(+0.30%) |
Dec 27, 2017 | 84.08 | 84.21 | 83.71 | 83.67 | 757,511 | -0.12(-0.14%) |
Dec 26, 2017 | 83.86 | 84.01 | 83.55 | 83.79 | 777,650 | -0.17(-0.20%) |
Dec 22, 2017 | 84.31 | 84.60 | 83.95 | 83.95 | 990,783 | -0.48(-0.57%) |
Dec 21, 2017 | 84.80 | 85.01 | 84.30 | 84.44 | 1,006,507 | -0.20(-0.23%) |
Dec 20, 2017 | 85.03 | 85.34 | 84.52 | 84.63 | 1,105,649 | +0.07(+0.08%) |
Dec 19, 2017 | 84.90 | 85.04 | 84.19 | 84.56 | 1,525,268 | -0.22(-0.26%) |
Dec 18, 2017 | 85.00 | 85.23 | 84.62 | 84.78 | 1,774,605 | +0.37(+0.44%) |
Dec 15, 2017 | 83.50 | 84.53 | 83.24 | 84.41 | 3,072,653 | +1.09(+1.31%) |
Dec 14, 2017 | 83.71 | 84.07 | 83.29 | 83.31 | 1,671,583 | -0.33(-0.39%) |
Dec 13, 2017 | 83.47 | 84.46 | 83.39 | 83.64 | 1,686,477 | +0.02(+0.02%) |
Dec 12, 2017 | 83.63 | 85.07 | 83.51 | 83.63 | 2,869,764 | -1.30(-1.54%) |
Dec 11, 2017 | 85.02 | 85.19 | 84.42 | 84.93 | 1,339,091 | -0.12(-0.15%) |
Dec 08, 2017 | 85.34 | 85.58 | 84.75 | 85.05 | 1,897,213 | -0.02(-0.02%) |
Dec 07, 2017 | 84.68 | 85.20 | 84.48 | 85.07 | 2,258,391 | +0.51(+0.60%) |
Dec 06, 2017 | 84.26 | 84.78 | 83.79 | 84.57 | 2,047,740 | +0.12(+0.14%) |
Dec 05, 2017 | 83.24 | 84.50 | 82.79 | 84.45 | 2,273,232 | +1.37(+1.64%) |
Dec 04, 2017 | 83.87 | 83.94 | 83.05 | 83.08 | 1,880,177 | -0.11(-0.13%) |