Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.71 | 99.21 | 97.21 | 97.49 | 2,250,350 | -0.94(-0.95%) |
Feb 27, 2018 | 98.16 | 100.19 | 98.16 | 98.42 | 2,217,865 | -0.08(-0.08%) |
Feb 26, 2018 | 96.86 | 98.56 | 96.61 | 98.50 | 2,077,332 | +1.93(+2.00%) |
Feb 23, 2018 | 96.37 | 96.68 | 95.49 | 96.57 | 1,791,771 | +0.87(+0.90%) |
Feb 22, 2018 | 95.92 | 95.71 | 2,625,462 | +1.12(+1.19%) | ||
Feb 21, 2018 | 95.12 | 95.83 | 94.34 | 94.59 | 1,798,828 | -0.08(-0.08%) |
Feb 20, 2018 | 92.89 | 95.89 | 92.27 | 94.67 | 2,908,741 | +2.05(+2.21%) |
Feb 16, 2018 | 92.62 | 92.62 | 92.62 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 93.39 | 93.39 | 91.29 | 92.85 | 2,885,598 | -0.25(-0.27%) |
Feb 14, 2018 | 93.50 | 91.44 | 93.10 | 2,914,337 | +0.95(+1.03%) | |
Feb 13, 2018 | 92.15 | 2,194,304 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.73 | 93.41 | 91.17 | 92.61 | 3,416,236 | +1.30(+1.42%) |
Feb 09, 2018 | 89.02 | 91.93 | 87.73 | 91.31 | 3,703,699 | +3.20(+3.63%) |
Feb 08, 2018 | 90.31 | 91.91 | 88.10 | 88.11 | 3,805,453 | -2.05(-2.28%) |
Feb 07, 2018 | 92.08 | 92.52 | 90.16 | 90.16 | 4,132,168 | -2.86(-3.07%) |
Feb 06, 2018 | 89.90 | 94.96 | 89.86 | 93.02 | 9,698,491 | +8.79(+10.44%) |
Feb 05, 2018 | 87.14 | 88.62 | 83.92 | 84.23 | 6,104,611 | -3.81(-4.32%) |
Feb 02, 2018 | 90.99 | 91.18 | 88.01 | 88.04 | 4,235,137 | -3.73(-4.06%) |
Feb 01, 2018 | 87.66 | 92.44 | 87.63 | 91.77 | 5,805,987 | +5.28(+6.11%) |
Jan 31, 2018 | 87.85 | 88.16 | 85.64 | 86.48 | 3,625,053 | +0.00(+0.00%) |
Jan 30, 2018 | 85.41 | 88.93 | 85.10 | 86.48 | 3,497,120 | +0.10(+0.11%) |
Jan 29, 2018 | 86.01 | 86.80 | 85.48 | 86.38 | 3,223,154 | -0.22(-0.26%) |
Jan 26, 2018 | 85.10 | 86.66 | 84.64 | 86.61 | 3,033,120 | +2.05(+2.42%) |
Jan 25, 2018 | 87.27 | 87.47 | 84.53 | 84.56 | 3,309,059 | -1.85(-2.14%) |
Jan 24, 2018 | 88.19 | 89.10 | 86.15 | 86.41 | 3,608,678 | -1.99(-2.25%) |
Jan 23, 2018 | 87.53 | 89.61 | 87.35 | 88.40 | 3,473,245 | +0.58(+0.66%) |
Jan 22, 2018 | 88.12 | 88.20 | 86.27 | 87.82 | 2,629,088 | -0.43(-0.48%) |
Jan 19, 2018 | 91.16 | 91.16 | 87.24 | 88.25 | 3,729,249 | -2.75(-3.02%) |
Jan 18, 2018 | 90.95 | 92.26 | 90.33 | 91.00 | 2,219,928 | +0.09(+0.10%) |
Jan 17, 2018 | 89.66 | 91.20 | 89.21 | 90.91 | 2,381,967 | +2.07(+2.33%) |
Jan 16, 2018 | 90.92 | 91.73 | 88.37 | 88.84 | 2,827,964 | -1.20(-1.33%) |
Jan 12, 2018 | 90.04 | 90.04 | 90.04 | 0 | +1.15(+1.29%) | |
Jan 11, 2018 | 87.92 | 89.35 | 87.27 | 88.89 | 1,792,785 | +1.17(+1.34%) |
Jan 10, 2018 | 86.80 | 87.72 | 2,603,223 | -1.85(-2.07%) | ||
Jan 09, 2018 | 90.33 | 90.57 | 89.31 | 89.57 | 1,904,670 | -0.51(-0.56%) |
Jan 08, 2018 | 89.72 | 90.52 | 89.04 | 90.07 | 1,897,374 | +0.02(+0.02%) |
Jan 05, 2018 | 89.96 | 90.81 | 89.10 | 90.06 | 2,000,215 | +0.41(+0.46%) |
Jan 04, 2018 | 89.51 | 89.82 | 88.16 | 89.65 | 2,098,361 | +0.75(+0.84%) |
Jan 03, 2018 | 87.83 | 89.40 | 87.66 | 88.90 | 2,652,049 | +1.33(+1.52%) |
Jan 02, 2018 | 85.40 | 87.60 | 84.62 | 87.57 | 2,796,686 | +3.10(+3.67%) |
Dec 29, 2017 | 84.47 | 84.47 | 84.47 | 0 | -1.41(-1.65%) | |
Dec 28, 2017 | 85.80 | 86.04 | 85.38 | 85.88 | 1,072,725 | +0.64(+0.75%) |
Dec 27, 2017 | 84.75 | 85.86 | 84.63 | 85.24 | 1,596,778 | +0.55(+0.65%) |
Dec 26, 2017 | 83.79 | 86.36 | 83.27 | 84.69 | 2,673,674 | -1.66(-1.93%) |
Dec 22, 2017 | 86.86 | 87.16 | 86.12 | 86.36 | 1,698,697 | -0.37(-0.43%) |
Dec 21, 2017 | 87.18 | 88.03 | 86.58 | 86.73 | 2,203,618 | +0.05(+0.06%) |
Dec 20, 2017 | 85.81 | 87.12 | 85.30 | 86.68 | 2,354,843 | +1.56(+1.83%) |
Dec 19, 2017 | 85.25 | 85.87 | 84.78 | 85.12 | 2,030,570 | -0.14(-0.17%) |
Dec 18, 2017 | 84.51 | 85.62 | 84.19 | 85.26 | 2,914,956 | +1.08(+1.28%) |
Dec 15, 2017 | 84.08 | 84.95 | 83.25 | 84.19 | 4,443,117 | +0.48(+0.57%) |
Dec 14, 2017 | 84.97 | 85.40 | 83.27 | 83.71 | 3,994,707 | -1.57(-1.85%) |
Dec 13, 2017 | 86.36 | 86.74 | 85.04 | 85.28 | 2,221,972 | -0.54(-0.63%) |
Dec 12, 2017 | 85.62 | 86.49 | 84.52 | 85.82 | 2,967,121 | -0.45(-0.53%) |
Dec 11, 2017 | 85.55 | 86.31 | 85.30 | 86.28 | 2,102,311 | +0.62(+0.73%) |
Dec 08, 2017 | 87.13 | 87.45 | 85.22 | 85.65 | 2,803,204 | -0.36(-0.41%) |
Dec 07, 2017 | 87.32 | 87.45 | 84.63 | 86.01 | 4,019,883 | +0.19(+0.22%) |
Dec 06, 2017 | 84.65 | 86.40 | 82.78 | 85.82 | 6,063,369 | -1.01(-1.16%) |
Dec 05, 2017 | 86.93 | 88.59 | 84.83 | 86.83 | 3,296,488 | -0.59(-0.67%) |
Dec 04, 2017 | 91.62 | 87.39 | 87.41 | 4,227,270 | -3.53(-3.88%) |