Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.65 | 90.84 | 88.76 | 88.80 | 2,885,060 | -1.14(-1.26%) |
Feb 27, 2018 | 91.45 | 91.69 | 89.93 | 89.93 | 2,448,761 | -1.70(-1.85%) |
Feb 26, 2018 | 91.18 | 91.77 | 90.63 | 91.63 | 1,560,169 | +0.65(+0.71%) |
Feb 23, 2018 | 90.64 | 90.98 | 90.09 | 90.98 | 1,612,000 | +0.67(+0.74%) |
Feb 22, 2018 | 90.31 | 1,520,347 | +0.70(+0.78%) | |||
Feb 21, 2018 | 91.61 | 91.88 | 89.56 | 89.61 | 2,707,873 | -2.01(-2.19%) |
Feb 20, 2018 | 92.47 | 92.47 | 90.82 | 91.62 | 2,305,513 | -1.32(-1.42%) |
Feb 16, 2018 | 92.94 | 92.94 | 92.94 | 0 | +0.22(+0.24%) | |
Feb 15, 2018 | 90.56 | 92.81 | 90.08 | 92.72 | 2,607,740 | +2.47(+2.74%) |
Feb 14, 2018 | 89.84 | 90.90 | 89.64 | 90.24 | 2,096,879 | +0.06(+0.06%) |
Feb 13, 2018 | 90.03 | 90.19 | 2,362,730 | -0.81(-0.89%) | ||
Feb 12, 2018 | 89.87 | 91.97 | 89.66 | 91.00 | 3,366,680 | +1.79(+2.00%) |
Feb 09, 2018 | 89.94 | 89.94 | 87.67 | 89.21 | 4,250,670 | -0.20(-0.22%) |
Feb 08, 2018 | 89.95 | 90.76 | 88.97 | 89.41 | 3,489,066 | -0.54(-0.60%) |
Feb 07, 2018 | 91.36 | 92.08 | 89.86 | 89.95 | 3,016,058 | -1.42(-1.56%) |
Feb 06, 2018 | 88.47 | 91.70 | 88.28 | 91.37 | 6,239,877 | +0.79(+0.87%) |
Feb 05, 2018 | 92.89 | 93.68 | 89.62 | 90.58 | 4,326,623 | -2.45(-2.63%) |
Feb 02, 2018 | 93.90 | 94.06 | 92.72 | 93.03 | 3,265,418 | -1.35(-1.43%) |
Feb 01, 2018 | 93.54 | 94.53 | 93.18 | 94.38 | 2,754,537 | +0.72(+0.77%) |
Jan 31, 2018 | 95.45 | 95.49 | 93.11 | 93.66 | 4,593,750 | -1.20(-1.27%) |
Jan 30, 2018 | 95.66 | 96.00 | 94.68 | 94.86 | 2,999,197 | -0.97(-1.01%) |
Jan 29, 2018 | 97.55 | 98.22 | 95.79 | 95.83 | 3,794,049 | -2.02(-2.06%) |
Jan 26, 2018 | 98.15 | 98.15 | 96.34 | 97.85 | 4,078,523 | -0.97(-0.98%) |
Jan 25, 2018 | 96.18 | 98.87 | 95.80 | 98.82 | 4,625,331 | +2.99(+3.12%) |
Jan 24, 2018 | 94.41 | 96.06 | 93.55 | 95.83 | 6,694,528 | +1.50(+1.59%) |
Jan 23, 2018 | 93.03 | 94.63 | 92.21 | 94.33 | 4,535,146 | +0.74(+0.80%) |
Jan 22, 2018 | 92.22 | 93.72 | 92.12 | 93.59 | 3,062,169 | +1.14(+1.23%) |
Jan 19, 2018 | 93.08 | 92.03 | 92.45 | 3,235,865 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.15 | 93.48 | 91.97 | 92.33 | 3,207,521 | -1.06(-1.13%) |
Jan 17, 2018 | 91.76 | 93.77 | 91.65 | 93.39 | 3,347,656 | +1.92(+2.10%) |
Jan 16, 2018 | 90.99 | 91.77 | 90.63 | 91.47 | 4,051,186 | +1.02(+1.13%) |
Jan 12, 2018 | 90.44 | 90.44 | 90.44 | 0 | +0.22(+0.25%) | |
Jan 11, 2018 | 92.06 | 92.25 | 89.92 | 90.22 | 4,061,979 | -1.81(-1.97%) |
Jan 10, 2018 | 93.23 | 93.33 | 90.46 | 92.03 | 3,372,738 | -1.47(-1.58%) |
Jan 09, 2018 | 95.62 | 95.62 | 93.46 | 93.50 | 2,900,847 | -2.11(-2.20%) |
Jan 08, 2018 | 94.47 | 95.70 | 94.44 | 95.61 | 2,673,060 | +1.01(+1.07%) |
Jan 05, 2018 | 94.87 | 95.18 | 94.23 | 94.60 | 1,775,609 | -0.21(-0.22%) |
Jan 04, 2018 | 94.20 | 95.70 | 93.82 | 94.81 | 2,507,351 | +1.08(+1.15%) |
Jan 03, 2018 | 95.66 | 95.76 | 93.41 | 93.73 | 3,117,432 | -1.59(-1.67%) |
Jan 02, 2018 | 96.71 | 96.86 | 95.22 | 95.32 | 2,571,700 | -1.27(-1.32%) |
Dec 29, 2017 | 96.59 | 96.59 | 96.59 | 0 | +0.34(+0.36%) | |
Dec 28, 2017 | 97.61 | 97.85 | 95.81 | 96.25 | 1,960,798 | -1.32(-1.35%) |
Dec 27, 2017 | 97.34 | 97.90 | 97.20 | 97.57 | 1,422,889 | +0.46(+0.47%) |
Dec 26, 2017 | 96.42 | 97.34 | 96.02 | 97.11 | 776,761 | +0.52(+0.54%) |
Dec 22, 2017 | 96.62 | 96.98 | 96.22 | 96.59 | 1,224,986 | +0.30(+0.32%) |
Dec 21, 2017 | 96.45 | 97.02 | 96.17 | 96.29 | 2,366,151 | -0.14(-0.14%) |
Dec 20, 2017 | 96.46 | 96.74 | 95.54 | 96.42 | 2,384,425 | -0.10(-0.10%) |
Dec 19, 2017 | 96.18 | 97.64 | 95.89 | 96.52 | 3,015,095 | +0.74(+0.77%) |
Dec 18, 2017 | 95.02 | 96.30 | 94.88 | 95.78 | 3,202,591 | +0.91(+0.96%) |
Dec 15, 2017 | 94.25 | 95.46 | 94.25 | 94.87 | 5,041,588 | +1.01(+1.07%) |
Dec 14, 2017 | 93.99 | 94.55 | 93.42 | 93.86 | 2,698,586 | -0.11(-0.12%) |
Dec 13, 2017 | 93.21 | 94.66 | 92.97 | 93.97 | 2,899,644 | +0.79(+0.85%) |
Dec 12, 2017 | 93.18 | 94.69 | 93.12 | 93.18 | 2,548,921 | -1.67(-1.76%) |
Dec 11, 2017 | 95.22 | 95.26 | 94.03 | 94.86 | 2,559,359 | -1.30(-1.35%) |
Dec 08, 2017 | 96.15 | 96.25 | 95.11 | 96.15 | 1,899,477 | +0.28(+0.29%) |
Dec 07, 2017 | 97.13 | 97.30 | 95.44 | 95.87 | 2,440,417 | -1.14(-1.18%) |
Dec 06, 2017 | 97.05 | 97.89 | 96.74 | 97.02 | 2,432,394 | +0.00(+0.00%) |
Dec 05, 2017 | 96.95 | 98.30 | 96.69 | 2,589,722 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.02 | 98.02 | 95.72 | 97.77 | 3,335,324 | +2.06(+2.16%) |