Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.61 | 92.11 | 89.90 | 89.93 | 4,435,090 | -1.72(-1.88%) |
Feb 27, 2018 | 92.61 | 93.17 | 91.61 | 91.65 | 2,019,412 | -1.09(-1.18%) |
Feb 26, 2018 | 92.56 | 93.11 | 91.64 | 92.75 | 2,060,757 | +0.65(+0.70%) |
Feb 23, 2018 | 91.34 | 92.14 | 89.70 | 92.10 | 4,651,062 | +1.36(+1.50%) |
Feb 22, 2018 | 90.55 | 90.74 | 3,809,347 | +0.12(+0.13%) | ||
Feb 21, 2018 | 90.28 | 92.92 | 90.28 | 90.62 | 3,303,103 | +0.22(+0.24%) |
Feb 20, 2018 | 90.99 | 92.68 | 90.05 | 90.40 | 3,418,930 | -1.63(-1.77%) |
Feb 16, 2018 | 92.03 | 92.03 | 92.03 | 0 | -0.26(-0.28%) | |
Feb 15, 2018 | 92.12 | 92.51 | 91.04 | 92.29 | 3,575,808 | +1.07(+1.18%) |
Feb 14, 2018 | 87.93 | 91.64 | 87.76 | 91.21 | 5,200,353 | +2.33(+2.62%) |
Feb 13, 2018 | 89.17 | 88.88 | 2,296,876 | +0.52(+0.59%) | ||
Feb 12, 2018 | 87.30 | 89.40 | 86.32 | 88.37 | 5,535,051 | +1.76(+2.03%) |
Feb 09, 2018 | 87.24 | 87.64 | 81.99 | 86.61 | 12,061,488 | +0.20(+0.23%) |
Feb 08, 2018 | 91.06 | 91.56 | 86.39 | 86.41 | 8,408,907 | -4.58(-5.03%) |
Feb 07, 2018 | 90.32 | 91.85 | 90.19 | 90.98 | 4,980,543 | +0.37(+0.41%) |
Feb 06, 2018 | 86.49 | 90.78 | 85.91 | 90.62 | 8,324,220 | +1.05(+1.17%) |
Feb 05, 2018 | 90.31 | 92.31 | 87.82 | 89.57 | 7,805,868 | -1.88(-2.06%) |
Feb 02, 2018 | 92.31 | 92.99 | 91.20 | 91.45 | 5,845,425 | -1.71(-1.84%) |
Feb 01, 2018 | 92.77 | 94.00 | 92.11 | 93.16 | 4,844,530 | +0.24(+0.26%) |
Jan 31, 2018 | 95.10 | 95.47 | 92.44 | 92.92 | 4,028,955 | -1.65(-1.75%) |
Jan 30, 2018 | 95.19 | 95.82 | 94.45 | 94.58 | 5,830,732 | -1.99(-2.06%) |
Jan 29, 2018 | 95.57 | 97.51 | 95.54 | 96.57 | 5,304,151 | +0.84(+0.87%) |
Jan 26, 2018 | 95.34 | 96.39 | 94.99 | 95.73 | 3,484,738 | +0.78(+0.82%) |
Jan 25, 2018 | 94.73 | 95.24 | 94.33 | 94.96 | 4,116,325 | +1.06(+1.13%) |
Jan 24, 2018 | 95.51 | 95.61 | 92.60 | 93.89 | 7,344,678 | -1.47(-1.54%) |
Jan 23, 2018 | 93.56 | 95.77 | 93.50 | 95.36 | 5,523,436 | +1.92(+2.06%) |
Jan 22, 2018 | 90.28 | 93.56 | 90.11 | 93.44 | 8,771,620 | +4.95(+5.59%) |
Jan 19, 2018 | 87.70 | 88.60 | 87.31 | 88.50 | 2,658,396 | +1.03(+1.17%) |
Jan 18, 2018 | 87.27 | 88.05 | 86.51 | 87.47 | 4,930,219 | -0.13(-0.15%) |
Jan 17, 2018 | 87.58 | 87.91 | 86.64 | 87.60 | 6,504,700 | +1.17(+1.36%) |
Jan 16, 2018 | 89.57 | 89.90 | 86.19 | 86.43 | 6,968,244 | -2.77(-3.10%) |
Jan 12, 2018 | 89.19 | 89.19 | 89.19 | 0 | +0.48(+0.54%) | |
Jan 11, 2018 | 88.33 | 88.92 | 87.55 | 88.72 | 3,336,755 | +0.55(+0.62%) |
Jan 10, 2018 | 88.32 | 88.17 | 6,231,879 | +1.09(+1.26%) | ||
Jan 09, 2018 | 85.22 | 87.31 | 85.21 | 87.07 | 7,100,310 | +2.17(+2.56%) |
Jan 08, 2018 | 86.64 | 86.78 | 84.05 | 84.90 | 5,922,982 | -1.72(-1.99%) |
Jan 05, 2018 | 87.33 | 87.33 | 86.05 | 86.63 | 3,382,940 | -0.31(-0.35%) |
Jan 04, 2018 | 88.30 | 88.38 | 86.31 | 86.93 | 4,300,917 | -1.02(-1.15%) |
Jan 03, 2018 | 87.00 | 88.40 | 86.64 | 87.95 | 5,671,053 | +1.15(+1.33%) |
Jan 02, 2018 | 84.86 | 86.82 | 83.90 | 86.79 | 6,065,939 | +2.33(+2.76%) |
Dec 29, 2017 | 84.47 | 84.47 | 84.47 | 0 | -1.32(-1.54%) | |
Dec 28, 2017 | 85.71 | 85.90 | 85.01 | 85.79 | 2,653,126 | +0.32(+0.37%) |
Dec 27, 2017 | 84.93 | 85.62 | 84.53 | 85.47 | 3,553,560 | +0.71(+0.83%) |
Dec 26, 2017 | 84.19 | 85.01 | 83.90 | 84.76 | 2,906,843 | +0.58(+0.69%) |
Dec 22, 2017 | 83.16 | 84.35 | 82.94 | 84.19 | 5,879,731 | +1.50(+1.82%) |
Dec 21, 2017 | 81.80 | 82.99 | 81.66 | 82.68 | 2,524,256 | +0.94(+1.14%) |
Dec 20, 2017 | 81.53 | 81.96 | 81.16 | 81.75 | 2,778,593 | +0.58(+0.71%) |
Dec 19, 2017 | 81.36 | 82.15 | 80.75 | 81.17 | 2,897,591 | -0.26(-0.32%) |
Dec 18, 2017 | 81.90 | 82.08 | 81.18 | 81.43 | 2,414,000 | +0.00(+0.00%) |
Dec 15, 2017 | 80.72 | 81.48 | 80.40 | 81.43 | 3,457,454 | +0.53(+0.66%) |
Dec 14, 2017 | 82.74 | 82.87 | 80.54 | 80.90 | 3,865,461 | -1.59(-1.93%) |
Dec 13, 2017 | 81.21 | 83.01 | 81.05 | 82.49 | 3,737,147 | +1.22(+1.51%) |
Dec 12, 2017 | 82.84 | 82.89 | 80.91 | 81.27 | 4,937,399 | -1.37(-1.66%) |
Dec 11, 2017 | 84.55 | 84.55 | 82.51 | 82.64 | 5,413,863 | -0.86(-1.02%) |
Dec 08, 2017 | 82.60 | 84.00 | 82.34 | 83.49 | 6,486,406 | +1.64(+2.01%) |
Dec 07, 2017 | 80.03 | 82.04 | 79.74 | 81.85 | 4,833,362 | +2.32(+2.91%) |
Dec 06, 2017 | 79.79 | 80.19 | 78.28 | 79.53 | 5,232,820 | -0.40(-0.50%) |
Dec 05, 2017 | 80.98 | 82.25 | 79.72 | 79.93 | 3,531,653 | -1.07(-1.33%) |
Dec 04, 2017 | 83.74 | 84.45 | 80.88 | 81.01 | 5,130,431 | -1.98(-2.39%) |