Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.88 | 99.44 | 96.80 | 96.93 | 21,130,106 | -1.56(-1.58%) |
Feb 27, 2018 | 99.79 | 100.14 | 98.48 | 98.49 | 20,923,360 | -1.18(-1.19%) |
Feb 26, 2018 | 99.15 | 99.73 | 98.46 | 99.68 | 19,669,394 | +1.23(+1.24%) |
Feb 23, 2018 | 96.77 | 98.52 | 96.77 | 98.45 | 14,492,458 | +1.96(+2.03%) |
Feb 22, 2018 | 96.31 | 96.49 | 20,339,040 | -0.18(-0.18%) | ||
Feb 21, 2018 | 96.51 | 98.57 | 96.23 | 96.67 | 16,919,378 | +0.40(+0.42%) |
Feb 20, 2018 | 96.22 | 96.84 | 95.65 | 96.27 | 16,037,733 | +0.03(+0.03%) |
Feb 16, 2018 | 96.24 | 96.24 | 96.24 | 0 | -0.70(-0.72%) | |
Feb 15, 2018 | 97.13 | 97.34 | 96.26 | 96.94 | 14,452,030 | +0.40(+0.42%) |
Feb 14, 2018 | 94.52 | 96.74 | 94.44 | 96.54 | 18,092,608 | +2.18(+2.31%) |
Feb 13, 2018 | 93.42 | 94.88 | 92.99 | 94.35 | 19,149,830 | +0.58(+0.62%) |
Feb 12, 2018 | 93.30 | 94.60 | 92.37 | 93.78 | 21,490,852 | +1.43(+1.54%) |
Feb 09, 2018 | 91.56 | 93.20 | 89.15 | 92.35 | 33,587,916 | +1.81(+2.00%) |
Feb 08, 2018 | 94.72 | 90.50 | 90.54 | 32,353,486 | -4.19(-4.42%) | |
Feb 07, 2018 | 93.62 | 95.71 | 93.28 | 94.72 | 25,938,378 | +0.64(+0.68%) |
Feb 06, 2018 | 89.67 | 94.40 | 89.47 | 94.09 | 39,455,816 | +1.71(+1.85%) |
Feb 05, 2018 | 94.83 | 96.16 | 87.26 | 92.37 | 34,624,676 | -3.53(-3.68%) |
Feb 02, 2018 | 97.76 | 98.12 | 95.75 | 95.91 | 19,633,812 | -2.17(-2.22%) |
Feb 01, 2018 | 97.16 | 98.18 | 96.95 | 98.08 | 16,439,153 | +1.01(+1.04%) |
Jan 31, 2018 | 97.06 | 97.90 | 96.68 | 97.07 | 15,652,603 | +0.47(+0.49%) |
Jan 30, 2018 | 96.96 | 97.55 | 96.49 | 96.60 | 17,010,042 | -0.91(-0.94%) |
Jan 29, 2018 | 97.37 | 98.49 | 97.37 | 97.52 | 13,916,031 | -0.10(-0.10%) |
Jan 26, 2018 | 97.10 | 97.62 | 96.48 | 97.62 | 16,543,564 | +0.52(+0.54%) |
Jan 25, 2018 | 97.38 | 97.49 | 96.57 | 97.10 | 16,097,527 | +0.03(+0.03%) |
Jan 24, 2018 | 96.39 | 97.35 | 96.23 | 97.07 | 17,703,150 | +1.23(+1.28%) |
Jan 23, 2018 | 95.40 | 96.21 | 95.13 | 95.85 | 14,633,915 | -0.10(-0.10%) |
Jan 22, 2018 | 94.55 | 96.00 | 94.41 | 95.95 | 14,861,752 | +1.11(+1.17%) |
Jan 19, 2018 | 95.62 | 95.96 | 94.67 | 94.84 | 22,384,140 | -0.21(-0.22%) |
Jan 18, 2018 | 94.63 | 95.44 | 94.22 | 95.05 | 17,363,954 | +0.23(+0.24%) |
Jan 17, 2018 | 93.90 | 95.08 | 93.41 | 94.82 | 17,800,354 | +0.60(+0.64%) |
Jan 16, 2018 | 93.58 | 95.19 | 93.21 | 94.22 | 27,050,846 | -0.34(-0.36%) |
Jan 12, 2018 | 94.56 | 94.56 | 94.56 | 0 | +1.54(+1.65%) | |
Jan 11, 2018 | 92.88 | 93.10 | 92.36 | 93.02 | 16,250,472 | +0.50(+0.54%) |
Jan 10, 2018 | 92.90 | 92.53 | 18,864,116 | +1.01(+1.10%) | ||
Jan 09, 2018 | 91.24 | 92.00 | 91.05 | 91.52 | 15,717,690 | +0.46(+0.51%) |
Jan 08, 2018 | 90.76 | 91.21 | 90.39 | 91.06 | 14,854,100 | +0.13(+0.15%) |
Jan 05, 2018 | 91.69 | 91.94 | 90.45 | 90.92 | 16,866,596 | -0.59(-0.64%) |
Jan 04, 2018 | 90.94 | 92.34 | 90.80 | 91.51 | 15,433,444 | +1.29(+1.43%) |
Jan 03, 2018 | 90.05 | 90.58 | 89.73 | 90.22 | 14,250,346 | +0.09(+0.10%) |
Jan 02, 2018 | 89.86 | 90.18 | 89.17 | 90.13 | 16,262,721 | +0.84(+0.94%) |
Dec 29, 2017 | 89.28 | 89.28 | 89.28 | 0 | -0.71(-0.79%) | |
Dec 28, 2017 | 89.67 | 90.03 | 89.47 | 89.99 | 8,909,601 | +0.48(+0.53%) |
Dec 27, 2017 | 89.06 | 89.57 | 89.06 | 89.52 | 11,374,276 | +0.17(+0.19%) |
Dec 26, 2017 | 89.50 | 90.16 | 88.83 | 89.35 | 8,864,272 | -0.36(-0.40%) |
Dec 22, 2017 | 90.33 | 90.55 | 89.17 | 89.71 | 17,455,624 | -0.32(-0.35%) |
Dec 21, 2017 | 88.99 | 90.23 | 88.97 | 90.03 | 14,758,836 | +1.41(+1.59%) |
Dec 20, 2017 | 89.83 | 89.94 | 88.57 | 88.61 | 15,674,885 | -0.31(-0.35%) |
Dec 19, 2017 | 89.62 | 89.74 | 88.86 | 88.92 | 14,552,619 | -0.38(-0.42%) |
Dec 18, 2017 | 89.49 | 89.86 | 88.90 | 89.30 | 15,210,400 | +0.68(+0.77%) |
Dec 15, 2017 | 88.32 | 88.93 | 87.83 | 88.61 | 35,155,388 | +1.24(+1.41%) |
Dec 14, 2017 | 88.60 | 88.87 | 87.36 | 87.38 | 15,610,682 | -0.71(-0.81%) |
Dec 13, 2017 | 89.08 | 89.42 | 88.06 | 88.09 | 17,988,092 | -1.12(-1.25%) |
Dec 12, 2017 | 89.21 | 89.64 | 88.11 | 89.21 | 18,567,888 | +1.03(+1.16%) |
Dec 11, 2017 | 88.26 | 88.54 | 87.92 | 88.18 | 12,685,593 | -0.26(-0.29%) |
Dec 08, 2017 | 87.45 | 88.45 | 87.11 | 88.44 | 16,178,178 | +1.09(+1.25%) |
Dec 07, 2017 | 86.79 | 87.82 | 86.60 | 87.35 | 16,015,561 | -0.26(-0.30%) |
Dec 06, 2017 | 88.13 | 88.30 | 87.27 | 87.60 | 18,363,664 | -0.66(-0.75%) |
Dec 05, 2017 | 88.14 | 89.67 | 86.93 | 88.26 | 20,587,146 | -1.03(-1.15%) |
Dec 04, 2017 | 89.94 | 90.28 | 89.76 | 89.29 | 28,224,666 | +1.80(+2.06%) |