Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 99.11 | 99.77 | 97.81 | 99.41 | 1,156,811 | +0.49(+0.50%) |
Feb 27, 2018 | 99.19 | 101.03 | 97.18 | 98.92 | 1,418,037 | -0.21(-0.21%) |
Feb 26, 2018 | 97.07 | 99.46 | 96.97 | 99.13 | 1,404,473 | +2.40(+2.48%) |
Feb 23, 2018 | 98.26 | 98.99 | 96.05 | 96.73 | 1,673,614 | -1.54(-1.57%) |
Feb 22, 2018 | 98.27 | 995,058 | +0.75(+0.77%) | |||
Feb 21, 2018 | 97.18 | 99.81 | 97.10 | 97.52 | 2,995,480 | +0.47(+0.48%) |
Feb 20, 2018 | 95.28 | 99.32 | 95.18 | 97.05 | 1,601,385 | +1.12(+1.17%) |
Feb 16, 2018 | 95.93 | 95.93 | 95.93 | 0 | +1.53(+1.62%) | |
Feb 15, 2018 | 93.78 | 94.43 | 90.13 | 94.40 | 1,889,242 | +1.01(+1.08%) |
Feb 14, 2018 | 87.69 | 93.93 | 87.51 | 93.39 | 2,575,374 | +5.42(+6.16%) |
Feb 13, 2018 | 86.68 | 89.20 | 86.68 | 87.97 | 1,232,135 | +1.27(+1.46%) |
Feb 12, 2018 | 85.20 | 88.78 | 85.10 | 86.70 | 2,818,669 | +1.16(+1.36%) |
Feb 09, 2018 | 89.80 | 90.75 | 80.88 | 85.54 | 4,962,893 | -3.50(-3.93%) |
Feb 08, 2018 | 84.99 | 94.89 | 84.25 | 89.04 | 13,580,404 | +19.13(+27.36%) |
Feb 07, 2018 | 69.05 | 70.58 | 68.00 | 69.91 | 2,641,663 | +1.01(+1.47%) |
Feb 06, 2018 | 66.59 | 69.43 | 66.07 | 68.90 | 1,961,501 | -0.26(-0.38%) |
Feb 05, 2018 | 67.91 | 70.50 | 66.52 | 69.16 | 1,810,223 | -1.49(-2.11%) |
Feb 02, 2018 | 72.05 | 72.53 | 70.36 | 70.65 | 1,233,273 | -2.21(-3.03%) |
Feb 01, 2018 | 71.87 | 73.47 | 71.50 | 72.86 | 890,165 | +0.61(+0.84%) |
Jan 31, 2018 | 73.27 | 74.05 | 71.94 | 72.25 | 1,307,403 | -0.47(-0.65%) |
Jan 30, 2018 | 71.88 | 72.89 | 71.01 | 72.72 | 2,238,953 | -2.70(-3.58%) |
Jan 29, 2018 | 76.42 | 77.98 | 75.31 | 75.42 | 1,862,086 | -1.07(-1.40%) |
Jan 26, 2018 | 73.97 | 76.74 | 73.97 | 76.49 | 2,037,848 | +3.09(+4.21%) |
Jan 25, 2018 | 72.58 | 74.05 | 72.20 | 73.40 | 1,374,443 | +1.87(+2.61%) |
Jan 24, 2018 | 71.63 | 72.60 | 70.80 | 71.53 | 799,320 | +0.37(+0.52%) |
Jan 23, 2018 | 71.85 | 72.02 | 69.89 | 71.16 | 1,167,274 | -0.76(-1.06%) |
Jan 22, 2018 | 70.10 | 72.29 | 69.71 | 71.92 | 1,249,323 | +1.89(+2.70%) |
Jan 19, 2018 | 70.48 | 70.54 | 68.20 | 70.03 | 1,285,881 | -0.31(-0.44%) |
Jan 18, 2018 | 70.90 | 71.51 | 70.22 | 70.34 | 735,492 | -0.46(-0.65%) |
Jan 17, 2018 | 70.18 | 71.05 | 69.24 | 70.80 | 1,113,788 | +0.96(+1.37%) |
Jan 16, 2018 | 71.30 | 71.51 | 69.47 | 69.84 | 1,429,918 | -0.77(-1.09%) |
Jan 12, 2018 | 70.61 | 70.61 | 70.61 | 0 | +2.39(+3.50%) | |
Jan 11, 2018 | 66.66 | 68.22 | 66.31 | 68.22 | 1,174,493 | +1.69(+2.54%) |
Jan 10, 2018 | 66.28 | 66.53 | 2,626,449 | -2.63(-3.80%) | ||
Jan 09, 2018 | 71.54 | 71.80 | 68.71 | 69.16 | 2,602,409 | -2.20(-3.08%) |
Jan 08, 2018 | 71.50 | 72.10 | 70.82 | 71.36 | 1,201,494 | -1.61(-2.21%) |
Jan 05, 2018 | 72.43 | 73.02 | 71.38 | 72.97 | 1,374,981 | +1.09(+1.52%) |
Jan 04, 2018 | 71.93 | 72.50 | 70.99 | 71.88 | 1,059,171 | +0.56(+0.79%) |
Jan 03, 2018 | 71.45 | 71.78 | 70.91 | 71.32 | 911,801 | +0.06(+0.08%) |
Jan 02, 2018 | 71.54 | 72.01 | 70.26 | 71.26 | 1,594,195 | -0.54(-0.75%) |
Dec 29, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.39(-0.54%) | |
Dec 28, 2017 | 73.24 | 73.54 | 72.05 | 72.19 | 557,508 | -0.95(-1.30%) |
Dec 27, 2017 | 72.19 | 73.16 | 71.66 | 73.14 | 499,988 | +0.92(+1.27%) |
Dec 26, 2017 | 71.40 | 72.26 | 70.11 | 72.22 | 568,322 | +0.48(+0.67%) |
Dec 22, 2017 | 71.63 | 72.10 | 71.03 | 71.74 | 785,531 | +0.30(+0.42%) |
Dec 21, 2017 | 74.00 | 74.10 | 71.09 | 71.44 | 1,338,481 | -2.65(-3.58%) |
Dec 20, 2017 | 73.69 | 74.81 | 73.33 | 74.09 | 991,062 | +0.91(+1.24%) |
Dec 19, 2017 | 73.66 | 73.66 | 72.64 | 73.18 | 650,186 | -0.48(-0.65%) |
Dec 18, 2017 | 72.71 | 73.67 | 72.40 | 73.66 | 999,218 | +1.36(+1.88%) |
Dec 15, 2017 | 71.74 | 73.32 | 71.49 | 72.30 | 4,895,189 | +0.76(+1.06%) |
Dec 14, 2017 | 71.76 | 72.55 | 70.91 | 71.54 | 1,080,878 | +0.13(+0.18%) |
Dec 13, 2017 | 70.05 | 71.66 | 69.96 | 71.41 | 1,028,504 | +1.58(+2.26%) |
Dec 12, 2017 | 70.26 | 71.22 | 69.71 | 69.83 | 839,603 | -0.51(-0.73%) |
Dec 11, 2017 | 69.90 | 70.74 | 69.43 | 70.34 | 1,754,157 | +2.12(+3.11%) |
Dec 08, 2017 | 69.65 | 70.15 | 68.10 | 68.22 | 1,112,800 | +0.00(+0.00%) |
Dec 07, 2017 | 68.38 | 69.55 | 68.15 | 614,777 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.58 | 68.84 | 67.11 | 68.42 | 657,367 | +0.84(+1.24%) |
Dec 05, 2017 | 66.54 | 67.76 | 66.31 | 67.58 | 883,155 | +0.64(+0.96%) |
Dec 04, 2017 | 67.45 | 68.01 | 65.15 | 66.94 | 1,515,012 | +0.34(+0.51%) |