Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 89.15 | 89.60 | 87.30 | 87.33 | 1,694,867 | -1.18(-1.33%) |
Feb 27, 2018 | 89.63 | 90.66 | 88.48 | 88.50 | 2,015,380 | -1.34(-1.49%) |
Feb 26, 2018 | 88.45 | 89.87 | 88.10 | 89.84 | 2,353,676 | +1.52(+1.73%) |
Feb 23, 2018 | 86.82 | 88.33 | 86.57 | 88.31 | 1,516,125 | +2.11(+2.45%) |
Feb 22, 2018 | 85.99 | 86.20 | 1,941,457 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.37 | 88.34 | 86.82 | 86.84 | 3,178,254 | -0.95(-1.09%) |
Feb 20, 2018 | 88.07 | 88.86 | 87.46 | 87.80 | 2,678,586 | -0.95(-1.08%) |
Feb 16, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.77(+0.87%) | |
Feb 15, 2018 | 87.65 | 88.56 | 86.75 | 87.99 | 2,342,899 | +1.15(+1.32%) |
Feb 14, 2018 | 84.36 | 86.92 | 84.36 | 86.83 | 2,810,343 | +1.85(+2.17%) |
Feb 13, 2018 | 84.99 | 2,336,773 | +0.11(+0.13%) | |||
Feb 12, 2018 | 83.07 | 86.09 | 82.86 | 84.88 | 3,102,273 | +2.83(+3.44%) |
Feb 09, 2018 | 82.32 | 83.37 | 79.14 | 82.06 | 6,232,685 | +0.55(+0.68%) |
Feb 08, 2018 | 87.25 | 87.30 | 81.32 | 81.50 | 4,463,061 | -5.61(-6.44%) |
Feb 07, 2018 | 86.93 | 88.45 | 86.91 | 87.11 | 2,794,788 | -0.28(-0.33%) |
Feb 06, 2018 | 84.19 | 87.72 | 83.02 | 87.40 | 4,456,879 | +0.39(+0.45%) |
Feb 05, 2018 | 89.26 | 90.62 | 84.86 | 87.01 | 3,406,818 | -3.17(-3.51%) |
Feb 02, 2018 | 92.62 | 93.12 | 90.12 | 90.18 | 2,057,423 | -2.80(-3.01%) |
Feb 01, 2018 | 92.13 | 93.00 | 91.46 | 92.97 | 1,976,310 | +0.67(+0.73%) |
Jan 31, 2018 | 91.92 | 92.74 | 91.78 | 92.30 | 2,513,008 | +0.44(+0.47%) |
Jan 30, 2018 | 92.42 | 92.98 | 91.85 | 91.86 | 2,052,017 | -1.00(-1.08%) |
Jan 29, 2018 | 92.81 | 93.91 | 92.64 | 92.87 | 2,543,327 | -0.27(-0.29%) |
Jan 26, 2018 | 92.94 | 93.20 | 92.02 | 93.13 | 3,420,138 | +0.57(+0.61%) |
Jan 25, 2018 | 93.72 | 94.02 | 92.06 | 92.56 | 2,946,164 | -0.89(-0.95%) |
Jan 24, 2018 | 92.56 | 94.55 | 92.36 | 93.45 | 4,669,844 | -0.40(-0.43%) |
Jan 23, 2018 | 93.40 | 94.04 | 92.22 | 93.85 | 3,265,620 | +0.20(+0.21%) |
Jan 22, 2018 | 92.63 | 93.70 | 92.11 | 93.66 | 2,710,910 | +0.99(+1.06%) |
Jan 19, 2018 | 91.18 | 92.70 | 90.66 | 92.67 | 3,299,012 | +0.86(+0.94%) |
Jan 18, 2018 | 92.72 | 92.90 | 91.56 | 91.81 | 2,971,304 | -0.87(-0.94%) |
Jan 17, 2018 | 93.23 | 93.70 | 91.67 | 92.68 | 2,576,306 | -0.03(-0.03%) |
Jan 16, 2018 | 94.11 | 94.53 | 92.10 | 92.71 | 3,013,231 | -0.90(-0.96%) |
Jan 12, 2018 | 93.60 | 93.60 | 93.60 | 0 | +0.90(+0.97%) | |
Jan 11, 2018 | 91.88 | 92.74 | 91.36 | 92.71 | 2,452,886 | +1.14(+1.24%) |
Jan 10, 2018 | 92.07 | 91.57 | 2,951,738 | +1.29(+1.43%) | ||
Jan 09, 2018 | 89.71 | 90.53 | 89.35 | 90.28 | 2,434,149 | +0.79(+0.88%) |
Jan 08, 2018 | 90.04 | 90.07 | 89.24 | 89.49 | 1,986,194 | -0.56(-0.62%) |
Jan 05, 2018 | 90.19 | 90.29 | 89.44 | 90.05 | 2,318,531 | +0.01(+0.01%) |
Jan 04, 2018 | 89.10 | 90.70 | 88.51 | 90.04 | 2,420,639 | +1.76(+1.99%) |
Jan 03, 2018 | 88.34 | 88.59 | 87.67 | 88.29 | 2,617,279 | -0.15(-0.17%) |
Jan 02, 2018 | 88.85 | 88.96 | 87.68 | 88.44 | 1,873,884 | +0.03(+0.03%) |
Dec 29, 2017 | 88.41 | 88.41 | 88.41 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.86 | 89.30 | 88.46 | 89.05 | 1,172,466 | +0.49(+0.55%) |
Dec 27, 2017 | 88.45 | 88.70 | 88.09 | 88.56 | 1,332,976 | -0.15(-0.17%) |
Dec 26, 2017 | 89.05 | 89.32 | 88.13 | 88.71 | 1,318,574 | -0.51(-0.58%) |
Dec 22, 2017 | 88.78 | 90.05 | 88.45 | 89.23 | 2,326,524 | +0.87(+0.98%) |
Dec 21, 2017 | 87.72 | 88.54 | 87.64 | 88.36 | 1,781,698 | +0.83(+0.94%) |
Dec 20, 2017 | 88.28 | 88.28 | 87.28 | 87.53 | 2,287,857 | -0.13(-0.15%) |
Dec 19, 2017 | 88.61 | 88.68 | 87.66 | 87.66 | 2,772,411 | -0.51(-0.57%) |
Dec 18, 2017 | 87.01 | 88.74 | 86.65 | 88.17 | 3,385,171 | +2.66(+3.11%) |
Dec 15, 2017 | 84.43 | 86.39 | 84.21 | 85.51 | 4,805,690 | +2.00(+2.39%) |
Dec 14, 2017 | 84.34 | 84.75 | 83.32 | 83.51 | 2,240,338 | -0.59(-0.70%) |
Dec 13, 2017 | 85.45 | 85.59 | 84.08 | 84.09 | 2,147,926 | -1.32(-1.55%) |
Dec 12, 2017 | 85.42 | 85.83 | 85.13 | 85.42 | 2,059,460 | +0.21(+0.25%) |
Dec 11, 2017 | 85.23 | 85.31 | 84.55 | 85.20 | 1,556,037 | +0.16(+0.19%) |
Dec 08, 2017 | 84.79 | 85.04 | 83.62 | 85.04 | 1,916,800 | +0.64(+0.76%) |
Dec 07, 2017 | 83.03 | 84.57 | 82.85 | 84.41 | 1,966,259 | +1.07(+1.28%) |
Dec 06, 2017 | 83.12 | 83.62 | 82.67 | 83.34 | 1,650,956 | -0.04(-0.04%) |
Dec 05, 2017 | 83.24 | 84.89 | 83.21 | 83.38 | 2,548,258 | -0.87(-1.03%) |
Dec 04, 2017 | 83.85 | 85.44 | 83.65 | 84.25 | 3,858,459 | +1.93(+2.34%) |