Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.68 | 99.18 | 97.18 | 97.45 | 2,251,051 | -0.94(-0.95%) |
Feb 27, 2018 | 98.13 | 100.16 | 98.13 | 98.39 | 2,218,557 | -0.08(-0.08%) |
Feb 26, 2018 | 96.83 | 98.53 | 96.58 | 98.47 | 2,077,979 | +1.93(+2.00%) |
Feb 23, 2018 | 96.34 | 96.65 | 95.46 | 96.54 | 1,792,330 | +0.87(+0.90%) |
Feb 22, 2018 | 95.89 | 95.68 | 2,626,280 | +1.12(+1.19%) | ||
Feb 21, 2018 | 95.09 | 95.80 | 94.31 | 94.56 | 1,799,389 | -0.08(-0.08%) |
Feb 20, 2018 | 92.87 | 95.86 | 92.24 | 94.64 | 2,909,648 | +2.05(+2.21%) |
Feb 16, 2018 | 92.59 | 92.59 | 92.59 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 93.36 | 93.36 | 91.27 | 92.82 | 2,886,498 | -0.25(-0.27%) |
Feb 14, 2018 | 93.47 | 91.42 | 93.07 | 2,915,246 | +0.95(+1.03%) | |
Feb 13, 2018 | 92.12 | 2,194,989 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.70 | 93.38 | 91.14 | 92.58 | 3,417,301 | +1.30(+1.42%) |
Feb 09, 2018 | 88.99 | 91.90 | 87.70 | 91.28 | 3,704,854 | +3.20(+3.63%) |
Feb 08, 2018 | 90.28 | 91.88 | 88.07 | 88.08 | 3,806,640 | -2.05(-2.28%) |
Feb 07, 2018 | 92.05 | 92.49 | 90.14 | 90.14 | 4,133,457 | -2.85(-3.07%) |
Feb 06, 2018 | 89.87 | 94.93 | 89.83 | 92.99 | 9,701,515 | +8.79(+10.44%) |
Feb 05, 2018 | 87.11 | 88.60 | 83.89 | 84.20 | 6,106,514 | -3.81(-4.32%) |
Feb 02, 2018 | 90.96 | 91.15 | 87.98 | 88.01 | 4,236,458 | -3.73(-4.06%) |
Feb 01, 2018 | 87.64 | 92.41 | 87.60 | 91.74 | 5,807,798 | +5.28(+6.11%) |
Jan 31, 2018 | 87.82 | 88.13 | 85.61 | 86.45 | 3,626,184 | +0.00(+0.00%) |
Jan 30, 2018 | 85.39 | 88.90 | 85.08 | 86.45 | 3,498,210 | +0.10(+0.11%) |
Jan 29, 2018 | 85.98 | 86.77 | 85.45 | 86.36 | 3,224,159 | -0.22(-0.26%) |
Jan 26, 2018 | 85.08 | 86.63 | 84.61 | 86.58 | 3,034,065 | +2.05(+2.42%) |
Jan 25, 2018 | 87.25 | 87.44 | 84.51 | 84.53 | 3,310,091 | -1.85(-2.14%) |
Jan 24, 2018 | 88.16 | 89.07 | 86.12 | 86.38 | 3,609,803 | -1.99(-2.25%) |
Jan 23, 2018 | 87.51 | 89.58 | 87.33 | 88.37 | 3,474,328 | +0.58(+0.66%) |
Jan 22, 2018 | 88.09 | 88.17 | 86.24 | 87.80 | 2,629,908 | -0.43(-0.48%) |
Jan 19, 2018 | 91.13 | 91.13 | 87.21 | 88.22 | 3,730,412 | -2.75(-3.02%) |
Jan 18, 2018 | 90.92 | 92.23 | 90.30 | 90.97 | 2,220,621 | +0.09(+0.10%) |
Jan 17, 2018 | 89.63 | 91.17 | 89.18 | 90.88 | 2,382,710 | +2.07(+2.33%) |
Jan 16, 2018 | 90.89 | 91.70 | 88.34 | 88.81 | 2,828,846 | -1.20(-1.33%) |
Jan 12, 2018 | 90.01 | 90.01 | 90.01 | 0 | +1.15(+1.29%) | |
Jan 11, 2018 | 87.89 | 89.32 | 87.25 | 88.86 | 1,793,344 | +1.17(+1.34%) |
Jan 10, 2018 | 86.77 | 87.69 | 2,604,035 | -1.85(-2.07%) | ||
Jan 09, 2018 | 90.30 | 90.54 | 89.28 | 89.54 | 1,905,264 | -0.51(-0.56%) |
Jan 08, 2018 | 89.69 | 90.50 | 89.02 | 90.05 | 1,897,965 | +0.02(+0.02%) |
Jan 05, 2018 | 89.93 | 90.78 | 89.07 | 90.03 | 2,000,839 | +0.41(+0.46%) |
Jan 04, 2018 | 89.48 | 89.79 | 88.13 | 89.62 | 2,099,015 | +0.75(+0.84%) |
Jan 03, 2018 | 87.81 | 89.37 | 87.64 | 88.87 | 2,652,876 | +1.33(+1.52%) |
Jan 02, 2018 | 85.38 | 87.57 | 84.60 | 87.54 | 2,797,558 | +3.09(+3.67%) |
Dec 29, 2017 | 84.44 | 84.44 | 84.44 | 0 | -1.41(-1.65%) | |
Dec 28, 2017 | 85.78 | 86.02 | 85.35 | 85.86 | 1,073,059 | +0.64(+0.75%) |
Dec 27, 2017 | 84.73 | 85.83 | 84.60 | 85.22 | 1,597,276 | +0.55(+0.65%) |
Dec 26, 2017 | 83.77 | 86.33 | 83.24 | 84.67 | 2,674,508 | -1.66(-1.93%) |
Dec 22, 2017 | 86.84 | 87.13 | 86.09 | 86.33 | 1,699,227 | -0.37(-0.43%) |
Dec 21, 2017 | 87.16 | 88.00 | 86.55 | 86.70 | 2,204,305 | +0.05(+0.06%) |
Dec 20, 2017 | 85.79 | 87.09 | 85.27 | 86.65 | 2,355,578 | +1.56(+1.83%) |
Dec 19, 2017 | 85.23 | 85.84 | 84.76 | 85.09 | 2,031,203 | -0.14(-0.17%) |
Dec 18, 2017 | 84.49 | 85.59 | 84.16 | 85.24 | 2,915,865 | +1.08(+1.28%) |
Dec 15, 2017 | 84.05 | 84.92 | 83.23 | 84.16 | 4,444,503 | +0.48(+0.57%) |
Dec 14, 2017 | 84.94 | 85.38 | 83.24 | 83.68 | 3,995,953 | -1.57(-1.85%) |
Dec 13, 2017 | 86.33 | 86.71 | 85.01 | 85.25 | 2,222,665 | -0.54(-0.63%) |
Dec 12, 2017 | 85.59 | 86.46 | 84.50 | 85.80 | 2,968,046 | -0.45(-0.53%) |
Dec 11, 2017 | 85.52 | 86.28 | 85.27 | 86.25 | 2,102,966 | +0.62(+0.73%) |
Dec 08, 2017 | 87.10 | 87.42 | 85.19 | 85.63 | 2,804,079 | -0.36(-0.41%) |
Dec 07, 2017 | 87.29 | 87.42 | 84.60 | 85.98 | 4,021,137 | +0.19(+0.22%) |
Dec 06, 2017 | 84.62 | 86.37 | 82.75 | 85.80 | 6,065,260 | -1.01(-1.16%) |
Dec 05, 2017 | 86.90 | 88.56 | 84.81 | 86.80 | 3,297,516 | -0.59(-0.67%) |
Dec 04, 2017 | 91.59 | 87.36 | 87.39 | 4,228,588 | -3.53(-3.88%) |