Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 89.57 | 90.61 | 87.01 | 87.02 | 1,566,170 | -2.27(-2.54%) |
Feb 27, 2018 | 92.37 | 92.88 | 85.19 | 89.29 | 5,181,431 | -2.69(-2.92%) |
Feb 26, 2018 | 90.16 | 92.33 | 89.71 | 91.98 | 1,696,050 | +1.98(+2.19%) |
Feb 23, 2018 | 89.23 | 90.07 | 88.40 | 90.00 | 1,233,027 | +1.19(+1.34%) |
Feb 22, 2018 | 88.39 | 88.82 | 3,736,221 | -1.33(-1.47%) | ||
Feb 21, 2018 | 91.28 | 91.30 | 89.93 | 90.14 | 3,078,726 | -1.25(-1.37%) |
Feb 20, 2018 | 90.52 | 91.50 | 90.10 | 91.39 | 1,841,103 | +0.49(+0.54%) |
Feb 16, 2018 | 90.90 | 90.90 | 90.90 | 0 | +1.99(+2.24%) | |
Feb 15, 2018 | 88.30 | 88.93 | 86.09 | 88.91 | 3,166,016 | +1.09(+1.24%) |
Feb 14, 2018 | 88.59 | 89.44 | 87.09 | 87.81 | 4,366,463 | -1.25(-1.40%) |
Feb 13, 2018 | 92.61 | 92.92 | 87.40 | 89.06 | 10,676,118 | +7.58(+9.30%) |
Feb 12, 2018 | 81.85 | 83.39 | 80.85 | 81.48 | 2,326,141 | +0.24(+0.29%) |
Feb 09, 2018 | 84.30 | 84.30 | 78.16 | 81.25 | 4,029,738 | -2.15(-2.58%) |
Feb 08, 2018 | 86.14 | 87.05 | 83.31 | 83.40 | 1,912,443 | -2.43(-2.83%) |
Feb 07, 2018 | 83.44 | 86.85 | 82.99 | 85.83 | 2,753,642 | +2.44(+2.93%) |
Feb 06, 2018 | 84.33 | 85.05 | 79.45 | 83.39 | 5,022,307 | -1.92(-2.25%) |
Feb 05, 2018 | 87.10 | 87.71 | 83.89 | 85.31 | 1,797,209 | -2.16(-2.47%) |
Feb 02, 2018 | 90.26 | 90.26 | 87.37 | 87.47 | 1,822,595 | -2.98(-3.29%) |
Feb 01, 2018 | 89.03 | 90.92 | 88.05 | 90.45 | 3,059,271 | -0.35(-0.38%) |
Jan 31, 2018 | 93.81 | 93.86 | 90.26 | 90.79 | 2,698,965 | -2.54(-2.72%) |
Jan 30, 2018 | 92.92 | 94.42 | 91.20 | 93.33 | 3,418,399 | -2.40(-2.50%) |
Jan 29, 2018 | 95.78 | 96.81 | 95.53 | 95.73 | 1,562,124 | -0.36(-0.37%) |
Jan 26, 2018 | 95.25 | 96.31 | 94.84 | 96.09 | 1,595,389 | +1.01(+1.06%) |
Jan 25, 2018 | 95.35 | 95.35 | 94.22 | 95.07 | 1,089,810 | -0.23(-0.24%) |
Jan 24, 2018 | 94.09 | 95.61 | 93.74 | 95.30 | 2,318,143 | +1.65(+1.76%) |
Jan 23, 2018 | 93.83 | 94.40 | 93.01 | 93.65 | 1,505,597 | +0.14(+0.15%) |
Jan 22, 2018 | 91.35 | 93.58 | 90.78 | 93.52 | 1,441,830 | +2.37(+2.60%) |
Jan 19, 2018 | 91.89 | 92.53 | 90.76 | 91.15 | 1,505,442 | -0.73(-0.79%) |
Jan 18, 2018 | 92.49 | 92.59 | 90.87 | 91.88 | 2,081,196 | -0.40(-0.43%) |
Jan 17, 2018 | 90.88 | 92.78 | 90.88 | 92.28 | 2,047,181 | +1.59(+1.76%) |
Jan 16, 2018 | 90.27 | 91.70 | 90.16 | 90.68 | 2,052,539 | +0.50(+0.56%) |
Jan 12, 2018 | 90.18 | 90.18 | 90.18 | 0 | +0.78(+0.88%) | |
Jan 11, 2018 | 88.73 | 89.40 | 87.92 | 89.40 | 857,070 | +0.85(+0.96%) |
Jan 10, 2018 | 88.61 | 86.31 | 88.55 | 1,174,890 | -0.28(-0.32%) | |
Jan 09, 2018 | 88.32 | 89.14 | 87.37 | 88.83 | 1,957,845 | +0.56(+0.64%) |
Jan 08, 2018 | 86.64 | 89.10 | 86.37 | 88.27 | 1,900,321 | +1.44(+1.66%) |
Jan 05, 2018 | 85.42 | 87.11 | 85.42 | 86.83 | 1,474,065 | +1.04(+1.21%) |
Jan 04, 2018 | 86.21 | 86.38 | 84.59 | 85.79 | 1,955,842 | -0.19(-0.22%) |
Jan 03, 2018 | 85.08 | 86.29 | 84.23 | 85.98 | 1,136,421 | +0.32(+0.37%) |
Jan 02, 2018 | 83.94 | 85.69 | 83.92 | 85.66 | 1,249,437 | +2.02(+2.42%) |
Dec 29, 2017 | 83.64 | 83.64 | 83.64 | 0 | -0.70(-0.83%) | |
Dec 28, 2017 | 84.61 | 84.65 | 83.57 | 84.34 | 1,265,175 | -0.01(-0.01%) |
Dec 27, 2017 | 84.88 | 84.90 | 83.81 | 84.35 | 806,642 | -0.59(-0.70%) |
Dec 26, 2017 | 84.24 | 85.52 | 83.72 | 84.94 | 806,063 | +0.72(+0.85%) |
Dec 22, 2017 | 85.09 | 85.09 | 83.35 | 84.23 | 1,462,459 | -0.48(-0.57%) |
Dec 21, 2017 | 85.40 | 85.77 | 84.21 | 84.71 | 1,542,845 | -0.68(-0.80%) |
Dec 20, 2017 | 85.33 | 85.85 | 84.68 | 85.39 | 1,583,441 | -0.05(-0.05%) |
Dec 19, 2017 | 84.42 | 86.03 | 84.11 | 85.44 | 2,210,274 | +1.27(+1.50%) |
Dec 18, 2017 | 84.57 | 84.67 | 83.58 | 84.17 | 2,064,403 | -0.70(-0.83%) |
Dec 15, 2017 | 82.87 | 85.68 | 82.69 | 84.87 | 4,559,496 | +3.52(+4.32%) |
Dec 14, 2017 | 80.48 | 82.71 | 80.35 | 81.36 | 3,206,313 | +0.76(+0.94%) |
Dec 13, 2017 | 79.74 | 81.29 | 79.58 | 80.60 | 1,526,679 | +0.60(+0.75%) |
Dec 12, 2017 | 80.00 | 80.04 | 79.06 | 80.00 | 1,534,680 | +0.96(+1.21%) |
Dec 11, 2017 | 79.30 | 79.71 | 78.60 | 79.04 | 1,477,347 | +0.06(+0.08%) |
Dec 08, 2017 | 78.40 | 79.10 | 77.46 | 78.98 | 1,903,682 | +0.70(+0.90%) |
Dec 07, 2017 | 78.59 | 79.11 | 77.82 | 78.28 | 1,936,146 | -0.05(-0.07%) |
Dec 06, 2017 | 78.52 | 79.06 | 77.77 | 78.33 | 1,673,854 | +0.09(+0.12%) |
Dec 05, 2017 | 79.70 | 79.76 | 77.49 | 78.24 | 2,092,507 | -1.39(-1.75%) |
Dec 04, 2017 | 78.09 | 80.34 | 77.83 | 79.63 | 2,341,037 | +2.25(+2.91%) |