Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 88.80 | 89.14 | 86.37 | 86.40 | 9,625,117 | -1.30(-1.49%) |
Feb 27, 2018 | 88.68 | 89.59 | 87.71 | 87.71 | 7,848,379 | -0.76(-0.86%) |
Feb 26, 2018 | 87.38 | 88.52 | 87.12 | 88.47 | 9,592,718 | +1.55(+1.79%) |
Feb 23, 2018 | 85.28 | 87.04 | 85.11 | 86.92 | 8,368,038 | +2.08(+2.46%) |
Feb 22, 2018 | 84.84 | 9,627,721 | +0.64(+0.76%) | |||
Feb 21, 2018 | 85.80 | 86.51 | 84.20 | 84.20 | 8,918,839 | -1.48(-1.73%) |
Feb 20, 2018 | 86.68 | 86.91 | 85.37 | 85.68 | 8,680,196 | -0.90(-1.03%) |
Feb 16, 2018 | 86.57 | 86.57 | 86.57 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 87.13 | 87.25 | 86.15 | 86.87 | 6,998,467 | +0.02(+0.02%) |
Feb 14, 2018 | 86.00 | 87.18 | 85.15 | 86.86 | 9,193,426 | +0.26(+0.30%) |
Feb 13, 2018 | 86.64 | 86.84 | 85.50 | 86.60 | 9,239,458 | -0.53(-0.61%) |
Feb 12, 2018 | 87.75 | 88.56 | 86.31 | 87.13 | 10,933,790 | +0.37(+0.42%) |
Feb 09, 2018 | 86.64 | 87.62 | 83.70 | 86.76 | 14,288,811 | +0.92(+1.07%) |
Feb 08, 2018 | 88.04 | 88.59 | 85.77 | 85.84 | 12,927,995 | -2.29(-2.59%) |
Feb 07, 2018 | 89.74 | 90.02 | 88.08 | 88.13 | 15,082,627 | -1.44(-1.61%) |
Feb 06, 2018 | 85.00 | 89.92 | 84.67 | 89.57 | 24,077,998 | +4.15(+4.86%) |
Feb 05, 2018 | 89.43 | 90.43 | 82.57 | 85.42 | 20,019,692 | -5.22(-5.76%) |
Feb 02, 2018 | 94.75 | 94.75 | 89.92 | 90.64 | 17,245,580 | -5.34(-5.57%) |
Feb 01, 2018 | 96.01 | 96.03 | 94.83 | 95.99 | 10,221,438 | +0.17(+0.18%) |
Jan 31, 2018 | 95.87 | 96.17 | 94.82 | 95.82 | 12,593,602 | +0.09(+0.10%) |
Jan 30, 2018 | 97.55 | 97.85 | 95.70 | 95.73 | 10,573,368 | -2.48(-2.53%) |
Jan 29, 2018 | 99.42 | 100.58 | 98.09 | 98.21 | 8,307,279 | -2.07(-2.07%) |
Jan 26, 2018 | 99.92 | 100.71 | 99.66 | 100.28 | 8,255,532 | +0.41(+0.41%) |
Jan 25, 2018 | 100.72 | 100.80 | 99.63 | 99.87 | 6,013,949 | -0.57(-0.56%) |
Jan 24, 2018 | 100.43 | 101.41 | 100.19 | 100.44 | 8,770,400 | +0.28(+0.28%) |
Jan 23, 2018 | 101.19 | 101.33 | 99.93 | 100.15 | 7,516,237 | -1.18(-1.16%) |
Jan 22, 2018 | 100.37 | 101.33 | 100.35 | 101.33 | 6,824,015 | +0.96(+0.96%) |
Jan 19, 2018 | 100.77 | 100.90 | 99.53 | 100.37 | 7,913,252 | -0.22(-0.22%) |
Jan 18, 2018 | 101.17 | 101.28 | 100.16 | 100.59 | 7,704,069 | -0.59(-0.58%) |
Jan 17, 2018 | 101.05 | 101.51 | 100.11 | 101.18 | 7,368,698 | +0.27(+0.26%) |
Jan 16, 2018 | 102.18 | 102.22 | 100.59 | 100.91 | 8,058,626 | -1.21(-1.19%) |
Jan 12, 2018 | 102.12 | 102.12 | 102.12 | 0 | +0.79(+0.78%) | |
Jan 11, 2018 | 98.55 | 101.89 | 98.42 | 101.34 | 15,227,502 | +2.99(+3.04%) |
Jan 10, 2018 | 98.42 | 98.35 | 6,923,299 | +0.63(+0.64%) | ||
Jan 09, 2018 | 98.17 | 98.56 | 97.68 | 97.72 | 5,785,332 | -0.53(-0.54%) |
Jan 08, 2018 | 97.74 | 98.33 | 97.56 | 98.25 | 6,313,601 | +0.48(+0.49%) |
Jan 05, 2018 | 97.82 | 97.92 | 97.16 | 97.77 | 5,480,394 | -0.16(-0.16%) |
Jan 04, 2018 | 97.81 | 98.11 | 97.25 | 97.93 | 6,015,324 | -0.31(-0.31%) |
Jan 03, 2018 | 97.43 | 98.56 | 97.00 | 98.23 | 7,594,119 | +0.71(+0.73%) |
Jan 02, 2018 | 96.09 | 97.64 | 95.99 | 97.52 | 7,360,542 | +1.83(+1.91%) |
Dec 29, 2017 | 95.70 | 95.70 | 95.70 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 96.08 | 96.23 | 95.77 | 95.99 | 2,867,368 | +0.02(+0.02%) |
Dec 27, 2017 | 96.28 | 96.47 | 95.65 | 95.97 | 4,515,582 | -0.33(-0.34%) |
Dec 26, 2017 | 95.73 | 96.42 | 95.59 | 96.30 | 4,380,021 | +0.76(+0.80%) |
Dec 22, 2017 | 95.44 | 96.05 | 95.23 | 95.53 | 6,194,499 | +0.12(+0.13%) |
Dec 21, 2017 | 92.79 | 95.82 | 92.55 | 95.41 | 13,223,586 | +3.00(+3.25%) |
Dec 20, 2017 | 91.94 | 92.72 | 91.46 | 92.41 | 8,220,824 | +0.80(+0.88%) |
Dec 19, 2017 | 91.97 | 92.30 | 91.35 | 91.61 | 6,016,892 | +0.11(+0.12%) |
Dec 18, 2017 | 91.67 | 92.71 | 91.44 | 91.50 | 6,088,577 | -0.02(-0.03%) |
Dec 15, 2017 | 92.06 | 92.09 | 91.35 | 91.52 | 14,687,115 | +0.15(+0.17%) |
Dec 14, 2017 | 91.58 | 91.94 | 91.35 | 91.37 | 4,888,686 | -0.31(-0.33%) |
Dec 13, 2017 | 91.29 | 91.86 | 90.72 | 91.67 | 5,755,527 | +0.19(+0.21%) |
Dec 12, 2017 | 91.48 | 92.29 | 91.39 | 91.48 | 5,625,538 | -0.57(-0.61%) |
Dec 11, 2017 | 91.95 | 92.58 | 91.82 | 92.05 | 7,757,277 | +0.38(+0.42%) |
Dec 08, 2017 | 91.70 | 91.91 | 91.04 | 91.67 | 5,392,720 | +0.22(+0.24%) |
Dec 07, 2017 | 91.35 | 91.80 | 90.93 | 91.45 | 6,421,322 | +0.02(+0.02%) |
Dec 06, 2017 | 91.72 | 92.40 | 91.36 | 91.43 | 6,348,117 | -0.60(-0.65%) |
Dec 05, 2017 | 92.14 | 92.80 | 91.84 | 92.03 | 5,730,647 | -0.34(-0.37%) |
Dec 04, 2017 | 91.58 | 93.49 | 91.25 | 92.37 | 9,636,742 | +1.02(+1.11%) |