Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 88.82 | 89.16 | 86.39 | 86.42 | 9,622,832 | -1.30(-1.49%) |
Feb 27, 2018 | 88.70 | 89.61 | 87.73 | 87.73 | 7,846,515 | -0.76(-0.86%) |
Feb 26, 2018 | 87.40 | 88.54 | 87.14 | 88.49 | 9,590,440 | +1.55(+1.79%) |
Feb 23, 2018 | 85.30 | 87.06 | 85.13 | 86.94 | 8,366,051 | +2.08(+2.46%) |
Feb 22, 2018 | 84.86 | 9,625,435 | +0.64(+0.76%) | |||
Feb 21, 2018 | 85.82 | 86.53 | 84.22 | 84.22 | 8,916,721 | -1.48(-1.73%) |
Feb 20, 2018 | 86.70 | 86.93 | 85.39 | 85.70 | 8,678,135 | -0.90(-1.03%) |
Feb 16, 2018 | 86.59 | 86.59 | 86.59 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 87.15 | 87.27 | 86.17 | 86.90 | 6,996,806 | +0.02(+0.02%) |
Feb 14, 2018 | 86.02 | 87.20 | 85.17 | 86.88 | 9,191,244 | +0.26(+0.30%) |
Feb 13, 2018 | 86.66 | 86.86 | 85.53 | 86.62 | 9,237,265 | -0.53(-0.61%) |
Feb 12, 2018 | 87.77 | 88.58 | 86.33 | 87.15 | 10,931,195 | +0.37(+0.42%) |
Feb 09, 2018 | 86.66 | 87.64 | 83.72 | 86.78 | 14,285,419 | +0.92(+1.07%) |
Feb 08, 2018 | 88.06 | 88.61 | 85.79 | 85.86 | 12,924,926 | -2.29(-2.59%) |
Feb 07, 2018 | 89.76 | 90.04 | 88.10 | 88.15 | 15,079,046 | -1.45(-1.61%) |
Feb 06, 2018 | 85.02 | 89.94 | 84.69 | 89.59 | 24,072,284 | +4.15(+4.86%) |
Feb 05, 2018 | 89.45 | 90.45 | 82.59 | 85.44 | 20,014,940 | -5.22(-5.76%) |
Feb 02, 2018 | 94.77 | 94.77 | 89.95 | 90.66 | 17,241,486 | -5.34(-5.57%) |
Feb 01, 2018 | 96.03 | 96.05 | 94.85 | 96.01 | 10,219,012 | +0.17(+0.18%) |
Jan 31, 2018 | 95.89 | 96.20 | 94.85 | 95.84 | 12,590,612 | +0.09(+0.10%) |
Jan 30, 2018 | 97.57 | 97.87 | 95.72 | 95.75 | 10,570,858 | -2.48(-2.53%) |
Jan 29, 2018 | 99.44 | 100.60 | 98.11 | 98.23 | 8,305,307 | -2.07(-2.07%) |
Jan 26, 2018 | 99.94 | 100.73 | 99.68 | 100.31 | 8,253,572 | +0.41(+0.41%) |
Jan 25, 2018 | 100.74 | 100.83 | 99.66 | 99.89 | 6,012,521 | -0.57(-0.56%) |
Jan 24, 2018 | 100.45 | 101.44 | 100.21 | 100.46 | 8,768,318 | +0.28(+0.28%) |
Jan 23, 2018 | 101.22 | 101.35 | 99.95 | 100.18 | 7,514,453 | -1.18(-1.16%) |
Jan 22, 2018 | 100.39 | 101.35 | 100.37 | 101.35 | 6,822,395 | +0.96(+0.96%) |
Jan 19, 2018 | 100.80 | 100.92 | 99.56 | 100.39 | 7,911,374 | -0.22(-0.22%) |
Jan 18, 2018 | 101.19 | 101.31 | 100.18 | 100.61 | 7,702,240 | -0.59(-0.58%) |
Jan 17, 2018 | 101.07 | 101.54 | 100.13 | 101.20 | 7,366,949 | +0.27(+0.26%) |
Jan 16, 2018 | 102.20 | 102.25 | 100.62 | 100.93 | 8,056,713 | -1.21(-1.19%) |
Jan 12, 2018 | 102.15 | 102.15 | 102.15 | 0 | +0.79(+0.78%) | |
Jan 11, 2018 | 98.57 | 101.92 | 98.45 | 101.36 | 15,223,887 | +2.99(+3.04%) |
Jan 10, 2018 | 98.45 | 98.37 | 6,921,656 | +0.63(+0.64%) | ||
Jan 09, 2018 | 98.20 | 98.58 | 97.71 | 97.74 | 5,783,959 | -0.53(-0.54%) |
Jan 08, 2018 | 97.76 | 98.35 | 97.58 | 98.27 | 6,312,103 | +0.48(+0.49%) |
Jan 05, 2018 | 97.84 | 97.94 | 97.18 | 97.79 | 5,479,093 | -0.16(-0.16%) |
Jan 04, 2018 | 97.83 | 98.13 | 97.27 | 97.95 | 6,013,896 | -0.31(-0.31%) |
Jan 03, 2018 | 97.45 | 98.59 | 97.03 | 98.26 | 7,592,316 | +0.71(+0.73%) |
Jan 02, 2018 | 96.12 | 97.67 | 96.02 | 97.55 | 7,358,794 | +1.83(+1.91%) |
Dec 29, 2017 | 95.72 | 95.72 | 95.72 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 96.10 | 96.25 | 95.79 | 96.02 | 2,866,687 | +0.02(+0.02%) |
Dec 27, 2017 | 96.31 | 96.49 | 95.67 | 95.99 | 4,514,510 | -0.33(-0.34%) |
Dec 26, 2017 | 95.75 | 96.44 | 95.61 | 96.32 | 4,378,981 | +0.76(+0.80%) |
Dec 22, 2017 | 95.46 | 96.07 | 95.25 | 95.56 | 6,193,029 | +0.12(+0.13%) |
Dec 21, 2017 | 92.81 | 95.84 | 92.57 | 95.44 | 13,220,447 | +3.00(+3.25%) |
Dec 20, 2017 | 91.96 | 92.74 | 91.48 | 92.43 | 8,218,872 | +0.80(+0.88%) |
Dec 19, 2017 | 91.99 | 92.32 | 91.38 | 91.63 | 6,015,464 | +0.11(+0.12%) |
Dec 18, 2017 | 91.69 | 92.74 | 91.46 | 91.52 | 6,087,132 | -0.02(-0.03%) |
Dec 15, 2017 | 92.09 | 92.11 | 91.38 | 91.54 | 14,683,628 | +0.15(+0.17%) |
Dec 14, 2017 | 91.60 | 91.96 | 91.37 | 91.39 | 4,887,525 | -0.31(-0.33%) |
Dec 13, 2017 | 91.31 | 91.88 | 90.74 | 91.70 | 5,754,161 | +0.19(+0.21%) |
Dec 12, 2017 | 91.51 | 92.32 | 91.41 | 91.51 | 5,624,202 | -0.57(-0.61%) |
Dec 11, 2017 | 91.97 | 92.60 | 91.84 | 92.07 | 7,755,435 | +0.38(+0.42%) |
Dec 08, 2017 | 91.72 | 91.93 | 91.06 | 91.69 | 5,391,440 | +0.22(+0.24%) |
Dec 07, 2017 | 91.37 | 91.83 | 90.95 | 91.47 | 6,419,798 | +0.02(+0.02%) |
Dec 06, 2017 | 91.74 | 92.42 | 91.38 | 91.45 | 6,346,610 | -0.60(-0.65%) |
Dec 05, 2017 | 92.16 | 92.82 | 91.87 | 92.05 | 5,729,287 | -0.34(-0.37%) |
Dec 04, 2017 | 91.60 | 93.51 | 91.27 | 92.39 | 9,634,454 | +1.02(+1.11%) |