Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.84 | 92.13 | 89.44 | 89.51 | 4,415,870 | -1.90(-2.08%) |
Feb 27, 2018 | 93.32 | 93.75 | 91.41 | 91.41 | 5,628,887 | -1.89(-2.03%) |
Feb 26, 2018 | 91.28 | 93.34 | 90.85 | 93.30 | 5,387,841 | +2.61(+2.87%) |
Feb 23, 2018 | 89.76 | 90.73 | 89.55 | 90.70 | 2,658,586 | +1.33(+1.49%) |
Feb 22, 2018 | 89.37 | 4,651,564 | -0.14(-0.15%) | |||
Feb 21, 2018 | 88.97 | 90.41 | 88.93 | 89.50 | 4,827,419 | +0.28(+0.32%) |
Feb 20, 2018 | 88.66 | 89.70 | 88.59 | 89.22 | 3,828,717 | +0.37(+0.41%) |
Feb 16, 2018 | 88.85 | 88.85 | 88.85 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 89.10 | 89.20 | 87.61 | 88.64 | 3,324,310 | +0.30(+0.34%) |
Feb 14, 2018 | 86.26 | 88.64 | 85.99 | 88.34 | 3,750,988 | +1.53(+1.77%) |
Feb 13, 2018 | 86.32 | 87.03 | 85.21 | 86.81 | 3,618,351 | -0.13(-0.15%) |
Feb 12, 2018 | 84.99 | 87.83 | 84.84 | 86.93 | 8,082,030 | +2.74(+3.25%) |
Feb 09, 2018 | 82.13 | 84.93 | 80.36 | 84.20 | 8,733,821 | +3.10(+3.83%) |
Feb 08, 2018 | 86.06 | 86.26 | 81.04 | 81.10 | 6,039,248 | -4.84(-5.63%) |
Feb 07, 2018 | 85.86 | 87.07 | 85.75 | 85.93 | 4,130,592 | -0.52(-0.61%) |
Feb 06, 2018 | 82.39 | 86.49 | 82.39 | 86.46 | 7,873,628 | +1.22(+1.43%) |
Feb 05, 2018 | 87.97 | 88.68 | 81.34 | 85.24 | 6,931,526 | -3.52(-3.96%) |
Feb 02, 2018 | 91.37 | 91.51 | 88.71 | 88.75 | 5,079,907 | -3.05(-3.32%) |
Feb 01, 2018 | 90.83 | 91.84 | 90.33 | 91.80 | 3,210,403 | +0.55(+0.60%) |
Jan 31, 2018 | 90.64 | 91.54 | 90.42 | 91.25 | 3,457,112 | +0.63(+0.70%) |
Jan 30, 2018 | 91.29 | 91.65 | 90.60 | 90.61 | 3,776,051 | -0.64(-0.70%) |
Jan 29, 2018 | 91.57 | 91.96 | 91.09 | 91.26 | 3,781,615 | -0.20(-0.22%) |
Jan 26, 2018 | 91.66 | 91.75 | 90.83 | 91.46 | 3,996,428 | -0.06(-0.06%) |
Jan 25, 2018 | 91.28 | 91.90 | 91.06 | 91.51 | 3,676,777 | +0.36(+0.39%) |
Jan 24, 2018 | 90.19 | 91.35 | 90.11 | 91.16 | 5,268,999 | +1.21(+1.35%) |
Jan 23, 2018 | 90.11 | 90.33 | 89.45 | 89.94 | 4,755,249 | -0.31(-0.35%) |
Jan 22, 2018 | 89.28 | 90.28 | 88.90 | 90.26 | 5,424,613 | +0.27(+0.30%) |
Jan 19, 2018 | 89.05 | 90.83 | 88.45 | 89.99 | 13,405,433 | -1.68(-1.83%) |
Jan 18, 2018 | 92.57 | 92.57 | 91.41 | 91.67 | 5,744,389 | -0.83(-0.89%) |
Jan 17, 2018 | 92.71 | 92.72 | 91.10 | 92.50 | 4,868,124 | +0.39(+0.42%) |
Jan 16, 2018 | 93.64 | 93.99 | 91.94 | 92.11 | 4,154,466 | -0.58(-0.62%) |
Jan 12, 2018 | 92.69 | 92.69 | 92.69 | 0 | +0.22(+0.24%) | |
Jan 11, 2018 | 93.12 | 93.12 | 91.98 | 92.47 | 2,990,456 | -0.45(-0.48%) |
Jan 10, 2018 | 93.26 | 92.92 | 2,482,751 | +0.64(+0.70%) | ||
Jan 09, 2018 | 92.13 | 92.53 | 92.05 | 92.28 | 3,225,661 | +0.34(+0.37%) |
Jan 08, 2018 | 92.72 | 92.90 | 91.91 | 91.94 | 2,065,762 | -0.85(-0.92%) |
Jan 05, 2018 | 92.58 | 92.79 | 92.05 | 92.79 | 2,778,123 | +0.21(+0.23%) |
Jan 04, 2018 | 91.83 | 93.31 | 91.72 | 92.58 | 3,400,932 | +1.51(+1.66%) |
Jan 03, 2018 | 90.78 | 91.26 | 90.58 | 91.06 | 3,253,778 | +0.56(+0.62%) |
Jan 02, 2018 | 91.23 | 90.84 | 89.85 | 90.51 | 3,002,610 | -0.34(-0.37%) |
Dec 29, 2017 | 90.84 | 90.84 | 90.84 | 0 | -0.36(-0.39%) | |
Dec 28, 2017 | 91.15 | 91.39 | 90.89 | 91.20 | 2,093,890 | +0.52(+0.57%) |
Dec 27, 2017 | 90.47 | 90.79 | 90.16 | 90.68 | 2,809,271 | +0.51(+0.57%) |
Dec 26, 2017 | 90.38 | 90.49 | 89.77 | 90.17 | 1,722,021 | -0.16(-0.17%) |
Dec 22, 2017 | 90.08 | 90.60 | 89.84 | 90.32 | 2,164,873 | +0.22(+0.24%) |
Dec 21, 2017 | 90.61 | 90.74 | 89.99 | 90.10 | 2,557,525 | -0.01(-0.01%) |
Dec 20, 2017 | 91.21 | 91.42 | 90.07 | 90.11 | 3,378,962 | -0.59(-0.65%) |
Dec 19, 2017 | 91.67 | 91.83 | 90.70 | 90.70 | 3,588,478 | -0.48(-0.53%) |
Dec 18, 2017 | 90.74 | 91.96 | 90.55 | 91.18 | 3,810,086 | +1.06(+1.18%) |
Dec 15, 2017 | 89.45 | 90.42 | 89.13 | 90.12 | 8,627,126 | +1.25(+1.41%) |
Dec 14, 2017 | 89.93 | 90.24 | 88.87 | 88.87 | 3,787,479 | -0.58(-0.64%) |
Dec 13, 2017 | 90.67 | 90.84 | 89.43 | 89.45 | 3,786,222 | -1.45(-1.60%) |
Dec 12, 2017 | 90.90 | 91.17 | 90.42 | 90.90 | 3,777,421 | +0.34(+0.37%) |
Dec 11, 2017 | 90.20 | 90.60 | 89.87 | 90.56 | 3,262,112 | +0.41(+0.46%) |
Dec 08, 2017 | 90.56 | 90.56 | 89.77 | 90.15 | 4,209,025 | -0.03(-0.03%) |
Dec 07, 2017 | 89.43 | 90.67 | 89.17 | 90.18 | 3,308,060 | +0.34(+0.38%) |
Dec 06, 2017 | 90.23 | 90.40 | 89.80 | 89.84 | 3,368,138 | -0.46(-0.51%) |
Dec 05, 2017 | 90.74 | 91.25 | 90.17 | 90.30 | 3,853,563 | +0.11(+0.12%) |
Dec 04, 2017 | 90.21 | 90.72 | 89.78 | 90.19 | 4,987,499 | +0.67(+0.75%) |