Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 86.79 | 86.95 | 85.14 | 85.17 | 4,571,499 | -1.04(-1.21%) |
Feb 27, 2018 | 88.29 | 88.55 | 86.20 | 86.21 | 4,416,608 | -1.94(-2.20%) |
Feb 26, 2018 | 87.03 | 88.45 | 86.47 | 88.15 | 5,016,461 | +2.01(+2.33%) |
Feb 23, 2018 | 85.16 | 86.15 | 85.11 | 86.15 | 5,415,068 | +0.43(+0.50%) |
Feb 22, 2018 | 85.36 | 85.71 | 4,114,305 | +0.31(+0.36%) | ||
Feb 21, 2018 | 85.44 | 87.32 | 85.25 | 85.40 | 6,759,890 | -0.01(-0.01%) |
Feb 20, 2018 | 86.67 | 86.99 | 85.10 | 85.41 | 6,408,853 | -1.38(-1.59%) |
Feb 16, 2018 | 86.79 | 86.79 | 86.79 | 0 | -0.82(-0.93%) | |
Feb 15, 2018 | 86.67 | 87.62 | 85.44 | 87.61 | 6,842,661 | +1.38(+1.60%) |
Feb 14, 2018 | 86.30 | 86.63 | 85.00 | 86.22 | 8,040,553 | -0.78(-0.89%) |
Feb 13, 2018 | 85.73 | 87.79 | 85.33 | 87.00 | 9,343,772 | +1.01(+1.18%) |
Feb 12, 2018 | 86.55 | 86.61 | 85.26 | 85.99 | 8,246,409 | -0.06(-0.08%) |
Feb 09, 2018 | 87.44 | 87.44 | 83.97 | 86.05 | 14,056,700 | -2.34(-2.64%) |
Feb 08, 2018 | 90.40 | 90.99 | 88.35 | 88.39 | 8,633,802 | -2.13(-2.35%) |
Feb 07, 2018 | 90.91 | 91.61 | 90.28 | 90.52 | 8,908,237 | -0.65(-0.71%) |
Feb 06, 2018 | 91.09 | 93.73 | 88.71 | 91.16 | 14,525,113 | -1.61(-1.73%) |
Feb 05, 2018 | 93.74 | 94.06 | 92.30 | 92.77 | 9,956,853 | -1.43(-1.52%) |
Feb 02, 2018 | 96.24 | 96.36 | 93.44 | 94.21 | 11,418,370 | -2.46(-2.54%) |
Feb 01, 2018 | 96.43 | 97.87 | 95.50 | 96.66 | 17,809,638 | -6.32(-6.13%) |
Jan 31, 2018 | 103.94 | 104.32 | 102.12 | 102.98 | 7,151,683 | -0.64(-0.62%) |
Jan 30, 2018 | 105.45 | 105.75 | 103.61 | 103.62 | 5,098,928 | -2.05(-1.94%) |
Jan 29, 2018 | 107.38 | 108.03 | 105.64 | 105.67 | 3,404,374 | -1.68(-1.57%) |
Jan 26, 2018 | 106.13 | 107.35 | 105.99 | 107.35 | 2,527,738 | +1.16(+1.09%) |
Jan 25, 2018 | 106.73 | 106.74 | 104.91 | 106.19 | 3,914,381 | -0.32(-0.30%) |
Jan 24, 2018 | 107.18 | 107.54 | 105.27 | 106.52 | 3,518,464 | -0.31(-0.29%) |
Jan 23, 2018 | 107.47 | 107.47 | 105.89 | 106.82 | 3,650,593 | -0.64(-0.59%) |
Jan 22, 2018 | 107.19 | 107.57 | 106.07 | 107.46 | 3,832,464 | -0.18(-0.17%) |
Jan 19, 2018 | 108.27 | 108.40 | 106.70 | 107.64 | 4,811,486 | -0.41(-0.38%) |
Jan 18, 2018 | 108.91 | 109.62 | 108.00 | 108.05 | 4,167,683 | -0.34(-0.31%) |
Jan 17, 2018 | 108.00 | 108.63 | 107.08 | 108.39 | 4,334,955 | +0.91(+0.85%) |
Jan 16, 2018 | 108.72 | 108.96 | 106.57 | 107.48 | 5,058,353 | -0.98(-0.90%) |
Jan 12, 2018 | 108.46 | 108.46 | 108.46 | 0 | +0.51(+0.47%) | |
Jan 11, 2018 | 105.44 | 108.20 | 105.17 | 107.95 | 5,257,027 | +2.97(+2.83%) |
Jan 10, 2018 | 103.95 | 105.17 | 103.93 | 104.98 | 3,619,861 | +0.55(+0.53%) |
Jan 09, 2018 | 104.53 | 105.15 | 104.23 | 104.43 | 3,656,116 | -0.05(-0.05%) |
Jan 08, 2018 | 103.62 | 104.76 | 103.32 | 104.48 | 4,009,509 | +1.25(+1.21%) |
Jan 05, 2018 | 103.39 | 104.06 | 101.73 | 103.22 | 4,573,413 | +0.31(+0.31%) |
Jan 04, 2018 | 102.73 | 104.30 | 102.49 | 102.91 | 6,766,573 | +0.66(+0.65%) |
Jan 03, 2018 | 100.42 | 102.47 | 100.22 | 102.25 | 6,992,242 | +2.22(+2.22%) |
Jan 02, 2018 | 97.09 | 100.06 | 96.75 | 100.03 | 6,692,276 | +3.66(+3.79%) |
Dec 29, 2017 | 96.37 | 96.37 | 96.37 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 96.65 | 96.70 | 95.86 | 96.29 | 1,690,275 | -0.02(-0.03%) |
Dec 27, 2017 | 95.60 | 96.36 | 95.48 | 96.32 | 1,864,030 | +0.66(+0.69%) |
Dec 26, 2017 | 96.20 | 96.32 | 95.52 | 95.65 | 1,610,211 | -0.31(-0.32%) |
Dec 22, 2017 | 96.25 | 96.25 | 95.61 | 95.96 | 2,390,375 | +0.05(+0.05%) |
Dec 21, 2017 | 96.13 | 96.13 | 95.04 | 95.91 | 4,165,993 | +0.20(+0.21%) |
Dec 20, 2017 | 97.61 | 97.65 | 95.62 | 95.71 | 4,227,959 | -0.54(-0.56%) |
Dec 19, 2017 | 96.38 | 96.64 | 95.89 | 96.25 | 2,586,639 | +0.15(+0.16%) |
Dec 18, 2017 | 96.07 | 97.00 | 95.94 | 96.10 | 3,190,961 | +0.66(+0.69%) |
Dec 15, 2017 | 95.00 | 95.93 | 94.88 | 95.44 | 6,178,219 | +0.94(+0.99%) |
Dec 14, 2017 | 95.72 | 95.72 | 94.09 | 94.50 | 3,471,343 | -1.26(-1.32%) |
Dec 13, 2017 | 95.83 | 96.52 | 95.48 | 95.77 | 3,153,966 | +0.19(+0.20%) |
Dec 12, 2017 | 95.57 | 96.15 | 95.13 | 95.57 | 3,141,519 | +0.09(+0.09%) |
Dec 11, 2017 | 95.51 | 96.58 | 95.09 | 95.48 | 3,397,261 | -1.22(-1.26%) |
Dec 08, 2017 | 96.70 | 97.17 | 95.35 | 96.70 | 3,746,634 | -0.14(-0.14%) |
Dec 07, 2017 | 95.73 | 97.08 | 95.32 | 96.84 | 4,055,197 | +1.16(+1.22%) |
Dec 06, 2017 | 95.80 | 97.02 | 95.42 | 95.68 | 4,127,855 | -1.68(-1.73%) |
Dec 05, 2017 | 100.16 | 100.26 | 97.29 | 97.36 | 4,562,544 | -2.71(-2.71%) |
Dec 04, 2017 | 98.76 | 101.23 | 98.76 | 100.07 | 5,606,839 | +2.76(+2.83%) |