Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.08 | 90.27 | 88.65 | 88.65 | 1,955,918 | -0.87(-0.97%) |
Feb 27, 2018 | 91.81 | 92.27 | 88.93 | 89.52 | 2,274,682 | -1.90(-2.08%) |
Feb 26, 2018 | 91.59 | 92.06 | 90.55 | 91.43 | 1,508,713 | +0.33(+0.36%) |
Feb 23, 2018 | 90.70 | 91.21 | 89.71 | 91.10 | 1,779,603 | +1.03(+1.14%) |
Feb 22, 2018 | 90.07 | 1,312,639 | +0.78(+0.87%) | |||
Feb 21, 2018 | 88.92 | 90.80 | 88.92 | 89.29 | 2,345,250 | +0.67(+0.75%) |
Feb 20, 2018 | 89.08 | 90.26 | 87.79 | 88.62 | 3,317,858 | -2.97(-3.24%) |
Feb 16, 2018 | 91.59 | 91.59 | 91.59 | 0 | -0.67(-0.73%) | |
Feb 15, 2018 | 91.39 | 92.27 | 90.27 | 92.27 | 2,028,236 | +1.67(+1.84%) |
Feb 14, 2018 | 90.26 | 91.22 | 90.02 | 90.60 | 2,864,168 | -0.18(-0.20%) |
Feb 13, 2018 | 88.98 | 91.78 | 88.87 | 90.78 | 2,694,893 | +1.66(+1.86%) |
Feb 12, 2018 | 92.57 | 92.86 | 87.46 | 89.12 | 4,902,296 | -2.97(-3.23%) |
Feb 09, 2018 | 90.06 | 93.25 | 87.94 | 92.09 | 3,549,080 | +2.96(+3.32%) |
Feb 08, 2018 | 92.02 | 92.19 | 89.10 | 89.13 | 3,083,330 | -2.61(-2.84%) |
Feb 07, 2018 | 91.39 | 93.25 | 91.33 | 91.74 | 2,386,022 | +0.26(+0.29%) |
Feb 06, 2018 | 88.28 | 91.85 | 87.34 | 91.47 | 4,275,401 | +0.20(+0.22%) |
Feb 05, 2018 | 92.49 | 94.14 | 90.94 | 91.28 | 3,037,787 | -1.92(-2.06%) |
Feb 02, 2018 | 95.32 | 95.32 | 93.11 | 93.20 | 4,674,618 | -2.66(-2.78%) |
Feb 01, 2018 | 95.77 | 96.54 | 95.35 | 95.86 | 2,549,032 | -0.79(-0.81%) |
Jan 31, 2018 | 97.88 | 98.36 | 95.92 | 96.65 | 2,287,220 | -1.04(-1.06%) |
Jan 30, 2018 | 98.33 | 98.94 | 97.94 | 97.69 | 2,908,621 | -1.04(-1.05%) |
Jan 29, 2018 | 98.61 | 99.18 | 98.14 | 98.73 | 2,113,676 | +0.04(+0.04%) |
Jan 26, 2018 | 97.67 | 98.72 | 96.93 | 98.69 | 2,271,713 | +1.45(+1.49%) |
Jan 25, 2018 | 98.47 | 98.78 | 96.12 | 97.24 | 1,834,714 | +0.99(+1.03%) |
Jan 24, 2018 | 96.73 | 97.12 | 94.95 | 96.24 | 1,415,566 | -0.45(-0.47%) |
Jan 23, 2018 | 96.97 | 97.46 | 96.22 | 96.69 | 1,696,707 | +0.84(+0.88%) |
Jan 22, 2018 | 95.54 | 95.88 | 94.74 | 95.85 | 1,339,084 | +0.27(+0.28%) |
Jan 19, 2018 | 95.16 | 95.68 | 94.58 | 95.58 | 1,991,508 | +0.89(+0.94%) |
Jan 18, 2018 | 94.57 | 94.90 | 93.83 | 94.69 | 1,569,429 | +0.50(+0.53%) |
Jan 17, 2018 | 92.94 | 94.73 | 92.68 | 94.19 | 2,724,637 | +1.93(+2.09%) |
Jan 16, 2018 | 93.44 | 93.44 | 91.77 | 92.26 | 1,993,400 | -0.62(-0.67%) |
Jan 12, 2018 | 92.88 | 92.88 | 92.88 | 0 | +0.85(+0.93%) | |
Jan 11, 2018 | 88.72 | 92.16 | 88.66 | 92.03 | 3,498,830 | +3.20(+3.60%) |
Jan 10, 2018 | 89.24 | 88.83 | 1,567,477 | +0.50(+0.56%) | ||
Jan 09, 2018 | 88.84 | 88.84 | 87.97 | 88.33 | 2,806,306 | +0.09(+0.11%) |
Jan 08, 2018 | 89.61 | 90.02 | 88.22 | 88.24 | 2,228,674 | -1.23(-1.37%) |
Jan 05, 2018 | 89.38 | 89.63 | 88.82 | 89.47 | 2,636,962 | +0.59(+0.66%) |
Jan 04, 2018 | 88.05 | 89.52 | 87.72 | 88.88 | 3,110,161 | +1.03(+1.17%) |
Jan 03, 2018 | 88.11 | 88.28 | 87.50 | 87.85 | 1,950,213 | -0.07(-0.07%) |
Jan 02, 2018 | 87.45 | 88.35 | 87.23 | 87.92 | 2,127,558 | +0.98(+1.13%) |
Dec 29, 2017 | 86.93 | 86.93 | 86.93 | 0 | +0.40(+0.46%) | |
Dec 28, 2017 | 86.62 | 86.68 | 86.19 | 86.53 | 1,087,047 | -0.04(-0.04%) |
Dec 27, 2017 | 86.78 | 86.79 | 86.12 | 86.57 | 2,056,192 | +0.13(+0.15%) |
Dec 26, 2017 | 86.46 | 87.40 | 86.23 | 86.44 | 1,346,151 | -0.40(-0.46%) |
Dec 22, 2017 | 86.32 | 86.92 | 85.79 | 86.84 | 2,860,684 | +1.19(+1.39%) |
Dec 21, 2017 | 86.13 | 86.44 | 85.58 | 85.65 | 2,520,732 | -0.08(-0.10%) |
Dec 20, 2017 | 86.84 | 87.98 | 85.47 | 85.74 | 4,336,904 | -0.35(-0.40%) |
Dec 19, 2017 | 86.80 | 86.93 | 85.55 | 86.08 | 1,919,989 | -0.42(-0.49%) |
Dec 18, 2017 | 85.52 | 87.03 | 85.50 | 86.50 | 2,044,426 | +1.51(+1.78%) |
Dec 15, 2017 | 85.39 | 86.21 | 84.94 | 84.99 | 4,550,555 | +0.13(+0.15%) |
Dec 14, 2017 | 85.96 | 86.04 | 84.51 | 84.86 | 2,645,312 | -0.79(-0.93%) |
Dec 13, 2017 | 85.27 | 86.23 | 85.06 | 85.65 | 2,539,795 | +0.38(+0.45%) |
Dec 12, 2017 | 85.27 | 87.40 | 85.19 | 85.27 | 3,884,310 | -1.98(-2.27%) |
Dec 11, 2017 | 87.39 | 87.39 | 85.29 | 87.25 | 3,044,707 | -0.03(-0.03%) |
Dec 08, 2017 | 86.91 | 87.60 | 86.19 | 87.28 | 2,705,928 | +0.01(+0.01%) |
Dec 07, 2017 | 86.22 | 90.29 | 86.07 | 87.27 | 6,935,844 | +2.36(+2.77%) |
Dec 06, 2017 | 84.60 | 85.37 | 84.37 | 84.92 | 3,987,534 | +0.45(+0.53%) |
Dec 05, 2017 | 85.35 | 85.77 | 84.38 | 84.47 | 2,835,561 | -0.37(-0.44%) |
Dec 04, 2017 | 83.22 | 86.09 | 82.98 | 84.84 | 3,859,060 | +2.61(+3.17%) |