Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 84.15 | 84.24 | 81.21 | 81.33 | 15,366,236 | -2.25(-2.69%) |
Feb 27, 2018 | 84.55 | 87.49 | 83.57 | 83.57 | 16,129,253 | -0.86(-1.02%) |
Feb 26, 2018 | 82.94 | 84.58 | 80.40 | 84.44 | 25,180,268 | +0.92(+1.10%) |
Feb 23, 2018 | 83.75 | 84.52 | 83.49 | 83.52 | 9,180,354 | -0.06(-0.07%) |
Feb 22, 2018 | 83.57 | 13,728,440 | +0.74(+0.90%) | |||
Feb 21, 2018 | 84.09 | 84.20 | 82.60 | 82.83 | 17,157,104 | -1.43(-1.70%) |
Feb 20, 2018 | 85.29 | 85.52 | 83.57 | 84.26 | 10,780,863 | -1.77(-2.06%) |
Feb 16, 2018 | 86.03 | 86.03 | 86.03 | 0 | +1.14(+1.35%) | |
Feb 15, 2018 | 85.35 | 85.92 | 85.00 | 84.89 | 9,597,278 | -0.29(-0.34%) |
Feb 14, 2018 | 83.97 | 85.92 | 83.69 | 85.17 | 15,023,547 | +1.31(+1.57%) |
Feb 13, 2018 | 84.26 | 84.55 | 83.06 | 83.86 | 12,890,383 | -0.86(-1.01%) |
Feb 12, 2018 | 86.09 | 86.55 | 84.49 | 84.72 | 13,211,950 | -0.69(-0.80%) |
Feb 09, 2018 | 83.97 | 85.92 | 81.34 | 85.40 | 22,576,538 | +2.80(+3.39%) |
Feb 08, 2018 | 86.83 | 86.92 | 82.60 | 82.60 | 23,467,302 | -4.57(-5.25%) |
Feb 07, 2018 | 87.52 | 87.92 | 87.17 | 87.17 | 13,293,796 | -0.11(-0.13%) |
Feb 06, 2018 | 84.72 | 87.69 | 84.09 | 87.29 | 22,178,996 | +0.54(+0.63%) |
Feb 05, 2018 | 88.49 | 89.29 | 85.80 | 86.75 | 21,381,984 | -2.66(-2.97%) |
Feb 02, 2018 | 90.83 | 91.06 | 89.18 | 89.40 | 14,396,345 | -2.17(-2.37%) |
Feb 01, 2018 | 91.80 | 92.06 | 91.06 | 91.58 | 9,232,829 | -0.86(-0.93%) |
Jan 31, 2018 | 91.80 | 93.03 | 91.40 | 92.43 | 13,423,131 | +1.26(+1.38%) |
Jan 30, 2018 | 92.03 | 93.01 | 91.18 | 91.18 | 11,933,923 | -1.89(-2.03%) |
Jan 29, 2018 | 91.58 | 93.92 | 91.29 | 93.06 | 12,963,985 | +0.86(+0.93%) |
Jan 26, 2018 | 92.20 | 92.38 | 91.06 | 92.20 | 15,899,712 | -0.29(-0.31%) |
Jan 25, 2018 | 94.32 | 95.01 | 93.18 | 92.49 | 16,622,341 | -1.49(-1.58%) |
Jan 24, 2018 | 97.18 | 99.24 | 92.89 | 93.98 | 29,247,286 | -2.57(-2.66%) |
Jan 23, 2018 | 93.18 | 97.35 | 93.01 | 96.55 | 21,130,798 | +4.12(+4.45%) |
Jan 22, 2018 | 90.89 | 93.35 | 90.32 | 92.43 | 23,469,452 | -0.51(-0.55%) |
Jan 19, 2018 | 95.18 | 95.63 | 91.58 | 92.95 | 37,602,052 | -2.92(-3.04%) |
Jan 18, 2018 | 99.92 | 95.81 | 95.86 | 30,121,312 | -3.32(-3.34%) | |
Jan 17, 2018 | 100.89 | 101.18 | 98.66 | 99.18 | 32,782,432 | -4.92(-4.72%) |
Jan 16, 2018 | 104.72 | 105.81 | 102.67 | 104.09 | 35,966,496 | -3.14(-2.93%) |
Jan 12, 2018 | 107.24 | 107.24 | 107.24 | 0 | -1.49(-1.37%) | |
Jan 11, 2018 | 109.93 | 110.73 | 108.61 | 108.72 | 17,442,544 | +0.52(+0.48%) |
Jan 10, 2018 | 108.95 | 108.20 | 14,394,864 | +2.11(+1.99%) | ||
Jan 09, 2018 | 104.78 | 106.67 | 103.52 | 106.10 | 11,612,304 | +1.60(+1.53%) |
Jan 08, 2018 | 106.72 | 106.90 | 103.47 | 104.50 | 14,351,954 | -1.49(-1.40%) |
Jan 05, 2018 | 107.81 | 107.87 | 105.75 | 105.98 | 13,973,846 | +0.06(+0.05%) |
Jan 04, 2018 | 105.07 | 106.44 | 104.61 | 105.92 | 14,435,241 | +2.17(+2.09%) |
Jan 03, 2018 | 104.61 | 104.84 | 103.07 | 103.75 | 14,246,493 | +0.97(+0.95%) |
Jan 02, 2018 | 100.49 | 102.84 | 100.21 | 102.78 | 13,562,443 | +3.03(+3.04%) |
Dec 29, 2017 | 99.75 | 99.75 | 99.75 | 0 | +0.51(+0.52%) | |
Dec 28, 2017 | 99.18 | 99.46 | 98.61 | 99.24 | 10,655,024 | -0.11(-0.12%) |
Dec 27, 2017 | 99.81 | 100.78 | 99.01 | 99.35 | 10,515,610 | -0.29(-0.29%) |
Dec 26, 2017 | 99.75 | 100.95 | 99.46 | 99.64 | 9,678,050 | +0.29(+0.29%) |
Dec 22, 2017 | 99.41 | 99.69 | 98.78 | 99.35 | 8,167,863 | +0.17(+0.17%) |
Dec 21, 2017 | 99.12 | 100.43 | 99.00 | 99.18 | 11,953,657 | +0.11(+0.11%) |
Dec 20, 2017 | 100.09 | 100.20 | 98.56 | 99.07 | 13,272,039 | -0.79(-0.80%) |
Dec 19, 2017 | 100.88 | 101.05 | 99.63 | 99.86 | 11,531,248 | -0.97(-0.96%) |
Dec 18, 2017 | 101.45 | 102.47 | 100.77 | 100.83 | 9,491,319 | -0.34(-0.34%) |
Dec 15, 2017 | 100.94 | 101.22 | 100.26 | 101.17 | 15,567,943 | +1.02(+1.02%) |
Dec 14, 2017 | 100.88 | 101.17 | 100.14 | 100.14 | 8,543,588 | -0.68(-0.68%) |
Dec 13, 2017 | 101.73 | 102.13 | 100.83 | 100.83 | 7,414,460 | -0.85(-0.84%) |
Dec 12, 2017 | 101.68 | 102.42 | 100.20 | 101.68 | 11,769,551 | +1.48(+1.47%) |
Dec 11, 2017 | 99.95 | 101.00 | 99.52 | 100.20 | 10,245,705 | -0.34(-0.34%) |
Dec 08, 2017 | 100.54 | 101.17 | 100.26 | 100.54 | 9,589,894 | +0.00(+0.00%) |
Dec 07, 2017 | 101.11 | 102.53 | 100.14 | 100.54 | 9,789,480 | +0.28(+0.28%) |
Dec 06, 2017 | 99.97 | 101.22 | 99.92 | 100.26 | 7,723,621 | -0.57(-0.56%) |
Dec 05, 2017 | 100.94 | 102.25 | 100.37 | 100.83 | 11,587,859 | -1.08(-1.06%) |
Dec 04, 2017 | 102.19 | 102.52 | 101.96 | 101.91 | 12,035,317 | +0.40(+0.39%) |