Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.42 | 82.51 | 80.63 | 80.64 | 15,779,166 | -1.35(-1.65%) |
Feb 27, 2018 | 83.88 | 83.96 | 81.98 | 81.99 | 14,913,131 | -1.43(-1.72%) |
Feb 26, 2018 | 83.23 | 84.03 | 82.62 | 83.42 | 16,394,848 | +0.21(+0.25%) |
Feb 23, 2018 | 83.21 | 83.75 | 82.20 | 83.22 | 14,278,365 | +0.11(+0.13%) |
Feb 22, 2018 | 83.66 | 83.11 | 22,721,986 | +1.12(+1.37%) | ||
Feb 21, 2018 | 85.21 | 85.41 | 81.74 | 81.99 | 55,223,200 | -2.32(-2.75%) |
Feb 20, 2018 | 86.89 | 87.74 | 84.30 | 84.31 | 58,111,624 | -9.56(-10.18%) |
Feb 16, 2018 | 93.87 | 93.87 | 93.87 | 0 | +1.39(+1.50%) | |
Feb 15, 2018 | 91.87 | 92.85 | 91.32 | 92.48 | 8,359,895 | +1.37(+1.50%) |
Feb 14, 2018 | 90.36 | 91.60 | 89.77 | 91.11 | 8,149,551 | +0.65(+0.71%) |
Feb 13, 2018 | 88.99 | 90.68 | 88.99 | 90.46 | 7,391,511 | +1.28(+1.44%) |
Feb 12, 2018 | 89.70 | 89.98 | 88.51 | 89.18 | 10,193,509 | +0.16(+0.18%) |
Feb 09, 2018 | 90.06 | 90.57 | 86.39 | 89.02 | 15,833,457 | -0.58(-0.65%) |
Feb 08, 2018 | 92.70 | 89.59 | 89.60 | 15,541,397 | -2.54(-2.75%) | |
Feb 07, 2018 | 90.03 | 93.60 | 89.60 | 92.14 | 12,430,404 | +1.75(+1.93%) |
Feb 06, 2018 | 87.47 | 90.55 | 87.12 | 90.39 | 17,679,776 | -0.39(-0.43%) |
Feb 05, 2018 | 92.63 | 93.72 | 86.98 | 90.78 | 13,983,884 | -2.82(-3.01%) |
Feb 02, 2018 | 94.20 | 95.38 | 93.30 | 93.60 | 10,328,663 | -0.93(-0.99%) |
Feb 01, 2018 | 95.46 | 94.23 | 94.53 | 7,116,033 | -0.97(-1.01%) | |
Jan 31, 2018 | 96.55 | 96.91 | 95.02 | 95.50 | 10,939,804 | -1.01(-1.05%) |
Jan 30, 2018 | 97.77 | 97.98 | 97.49 | 96.51 | 10,247,368 | -1.63(-1.66%) |
Jan 29, 2018 | 96.85 | 98.53 | 96.74 | 98.14 | 9,318,781 | +1.04(+1.07%) |
Jan 26, 2018 | 95.86 | 97.12 | 95.57 | 97.10 | 7,575,159 | +1.60(+1.68%) |
Jan 25, 2018 | 94.83 | 95.68 | 94.83 | 95.50 | 6,537,406 | +0.73(+0.77%) |
Jan 24, 2018 | 95.28 | 95.36 | 93.90 | 94.77 | 6,865,389 | -0.10(-0.10%) |
Jan 23, 2018 | 94.33 | 95.09 | 93.68 | 94.87 | 9,174,192 | +0.40(+0.43%) |
Jan 22, 2018 | 93.62 | 94.47 | 93.21 | 94.47 | 8,148,446 | +0.77(+0.82%) |
Jan 19, 2018 | 93.74 | 94.00 | 92.87 | 93.70 | 9,352,523 | +0.26(+0.28%) |
Jan 18, 2018 | 93.83 | 94.01 | 92.83 | 93.44 | 13,732,273 | +1.43(+1.56%) |
Jan 17, 2018 | 90.62 | 92.22 | 90.21 | 92.01 | 9,689,858 | +1.80(+2.00%) |
Jan 16, 2018 | 90.79 | 91.30 | 89.89 | 90.20 | 7,567,056 | -0.16(-0.18%) |
Jan 12, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.32 | 89.99 | 88.49 | 89.60 | 7,295,595 | +0.31(+0.35%) |
Jan 10, 2018 | 89.29 | 8,849,700 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.40 | 91.69 | 89.86 | 89.94 | 8,159,680 | -1.09(-1.20%) |
Jan 08, 2018 | 89.81 | 91.15 | 89.77 | 91.03 | 9,871,075 | +1.33(+1.48%) |
Jan 05, 2018 | 89.26 | 89.93 | 89.24 | 89.70 | 8,130,696 | +0.53(+0.59%) |
Jan 04, 2018 | 89.17 | 89.39 | 88.61 | 89.17 | 7,619,235 | +0.08(+0.09%) |
Jan 03, 2018 | 88.56 | 89.59 | 88.48 | 89.09 | 9,937,647 | +0.77(+0.87%) |
Jan 02, 2018 | 88.96 | 89.40 | 88.26 | 88.32 | 11,320,683 | -0.14(-0.16%) |
Dec 29, 2017 | 88.47 | 88.47 | 88.47 | 0 | -0.58(-0.65%) | |
Dec 28, 2017 | 89.16 | 89.25 | 88.80 | 89.05 | 10,898,804 | +0.13(+0.14%) |
Dec 27, 2017 | 89.19 | 89.23 | 88.54 | 88.92 | 5,738,339 | +0.09(+0.10%) |
Dec 26, 2017 | 88.11 | 89.08 | 88.11 | 88.83 | 4,794,923 | +0.85(+0.97%) |
Dec 22, 2017 | 88.05 | 88.17 | 87.51 | 87.98 | 6,115,535 | +0.13(+0.15%) |
Dec 21, 2017 | 88.69 | 88.99 | 87.78 | 87.85 | 7,790,622 | -0.62(-0.70%) |
Dec 20, 2017 | 89.09 | 89.27 | 88.20 | 88.47 | 11,976,836 | -0.04(-0.05%) |
Dec 19, 2017 | 89.51 | 89.51 | 88.05 | 88.51 | 13,407,435 | +0.81(+0.92%) |
Dec 18, 2017 | 87.24 | 87.95 | 87.22 | 87.70 | 8,886,856 | +0.71(+0.81%) |
Dec 15, 2017 | 87.53 | 88.23 | 86.82 | 87.00 | 18,019,258 | -0.02(-0.02%) |
Dec 14, 2017 | 87.79 | 88.31 | 86.99 | 87.02 | 10,475,640 | -0.56(-0.64%) |
Dec 13, 2017 | 86.59 | 87.71 | 86.50 | 87.58 | 8,707,496 | +0.95(+1.10%) |
Dec 12, 2017 | 86.63 | 87.11 | 86.54 | 86.63 | 8,718,422 | -0.21(-0.24%) |
Dec 11, 2017 | 86.86 | 87.13 | 86.26 | 86.84 | 9,963,656 | +0.34(+0.39%) |
Dec 08, 2017 | 86.50 | 86.63 | 86.13 | 86.50 | 6,497,713 | -0.21(-0.24%) |
Dec 07, 2017 | 86.95 | 87.42 | 86.59 | 86.70 | 8,373,377 | +0.01(+0.01%) |
Dec 06, 2017 | 87.33 | 87.46 | 86.66 | 86.69 | 8,011,147 | -0.49(-0.56%) |
Dec 05, 2017 | 86.44 | 87.28 | 86.37 | 87.18 | 10,109,671 | +0.73(+0.85%) |
Dec 04, 2017 | 87.09 | 87.30 | 86.15 | 86.45 | 10,049,085 | -0.30(-0.35%) |