Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 89.94 | 90.77 | 87.88 | 87.88 | 493,169 | -1.95(-2.17%) |
Feb 27, 2018 | 91.35 | 91.55 | 89.66 | 89.83 | 429,594 | -1.54(-1.69%) |
Feb 26, 2018 | 92.32 | 92.32 | 90.83 | 91.37 | 429,545 | -0.38(-0.41%) |
Feb 23, 2018 | 90.12 | 91.92 | 89.51 | 91.75 | 286,276 | +2.08(+2.32%) |
Feb 22, 2018 | 91.06 | 91.83 | 89.40 | 89.67 | 459,335 | -1.53(-1.68%) |
Feb 21, 2018 | 91.23 | 92.54 | 90.69 | 91.20 | 456,695 | +0.08(+0.09%) |
Feb 20, 2018 | 92.08 | 92.08 | 90.77 | 91.12 | 554,996 | -1.06(-1.15%) |
Feb 16, 2018 | 92.18 | 92.18 | 92.18 | 0 | +0.57(+0.62%) | |
Feb 15, 2018 | 90.68 | 91.93 | 89.67 | 91.61 | 342,174 | +1.46(+1.62%) |
Feb 14, 2018 | 88.49 | 90.28 | 88.49 | 90.15 | 427,224 | +1.08(+1.21%) |
Feb 13, 2018 | 89.03 | 89.30 | 88.36 | 89.07 | 487,521 | -0.29(-0.32%) |
Feb 12, 2018 | 87.53 | 89.79 | 86.92 | 89.36 | 617,820 | +2.70(+3.12%) |
Feb 09, 2018 | 87.80 | 88.27 | 85.47 | 86.66 | 1,399,182 | -0.32(-0.37%) |
Feb 08, 2018 | 90.72 | 90.72 | 87.43 | 86.98 | 519,354 | -3.74(-4.12%) |
Feb 07, 2018 | 91.63 | 92.24 | 90.30 | 90.72 | 442,676 | -1.06(-1.15%) |
Feb 06, 2018 | 92.19 | 92.46 | 89.98 | 91.78 | 819,302 | -2.60(-2.75%) |
Feb 05, 2018 | 96.60 | 98.07 | 94.07 | 94.38 | 659,271 | -2.52(-2.60%) |
Feb 02, 2018 | 95.12 | 99.68 | 95.12 | 96.90 | 881,602 | +1.86(+1.96%) |
Feb 01, 2018 | 95.31 | 96.45 | 94.92 | 95.04 | 588,732 | -0.51(-0.53%) |
Jan 31, 2018 | 95.17 | 95.93 | 94.94 | 95.55 | 411,750 | +0.36(+0.38%) |
Jan 30, 2018 | 94.29 | 95.51 | 93.34 | 95.19 | 434,227 | +0.48(+0.51%) |
Jan 29, 2018 | 95.37 | 95.53 | 94.45 | 94.71 | 585,508 | -1.14(-1.19%) |
Jan 26, 2018 | 95.59 | 96.09 | 95.07 | 95.85 | 334,888 | +0.58(+0.61%) |
Jan 25, 2018 | 95.80 | 96.13 | 94.76 | 95.27 | 359,346 | -0.53(-0.55%) |
Jan 24, 2018 | 94.40 | 95.83 | 93.83 | 95.80 | 577,902 | +1.39(+1.47%) |
Jan 23, 2018 | 94.48 | 94.72 | 93.73 | 94.41 | 617,468 | +0.21(+0.22%) |
Jan 22, 2018 | 93.37 | 94.28 | 93.22 | 94.20 | 374,504 | +0.91(+0.98%) |
Jan 19, 2018 | 92.64 | 93.57 | 92.60 | 93.29 | 1,908,000 | +0.63(+0.68%) |
Jan 18, 2018 | 91.04 | 92.78 | 90.48 | 92.66 | 727,466 | +1.66(+1.82%) |
Jan 17, 2018 | 90.45 | 91.18 | 89.85 | 91.00 | 698,625 | +1.27(+1.42%) |
Jan 16, 2018 | 91.00 | 91.00 | 89.30 | 89.73 | 967,814 | -0.97(-1.07%) |
Jan 12, 2018 | 90.70 | 90.70 | 90.70 | 0 | +0.40(+0.44%) | |
Jan 11, 2018 | 89.07 | 90.50 | 88.61 | 90.30 | 787,497 | +1.58(+1.78%) |
Jan 10, 2018 | 87.72 | 88.72 | 1,009,962 | -0.86(-0.96%) | ||
Jan 09, 2018 | 90.00 | 90.27 | 89.28 | 89.58 | 788,266 | -0.20(-0.22%) |
Jan 08, 2018 | 89.25 | 90.76 | 88.74 | 89.78 | 863,822 | +0.85(+0.96%) |
Jan 05, 2018 | 88.58 | 89.12 | 88.15 | 88.93 | 733,244 | +0.43(+0.49%) |
Jan 04, 2018 | 90.10 | 90.41 | 88.10 | 88.50 | 791,543 | -1.13(-1.26%) |
Jan 03, 2018 | 88.86 | 91.27 | 88.31 | 89.63 | 1,104,409 | +1.09(+1.23%) |
Jan 02, 2018 | 85.43 | 88.76 | 85.22 | 88.54 | 957,338 | +3.38(+3.97%) |
Dec 29, 2017 | 85.16 | 85.16 | 85.16 | 0 | +0.10(+0.12%) | |
Dec 28, 2017 | 83.96 | 85.26 | 83.49 | 85.06 | 875,750 | +1.52(+1.82%) |
Dec 27, 2017 | 85.28 | 85.51 | 83.18 | 83.54 | 9,587,344 | -1.63(-1.91%) |
Dec 26, 2017 | 85.46 | 84.53 | 85.17 | 729,766 | -0.02(-0.02%) | |
Dec 22, 2017 | 84.20 | 85.98 | 84.20 | 85.19 | 878,644 | +0.61(+0.72%) |
Dec 21, 2017 | 81.24 | 85.55 | 81.24 | 84.58 | 1,427,402 | +3.34(+4.11%) |
Dec 20, 2017 | 82.55 | 82.55 | 80.41 | 81.24 | 1,135,208 | -0.82(-1.00%) |
Dec 19, 2017 | 84.21 | 84.24 | 82.02 | 82.06 | 988,185 | -2.27(-2.69%) |
Dec 18, 2017 | 84.29 | 85.21 | 83.73 | 84.33 | 928,391 | +0.60(+0.72%) |
Dec 15, 2017 | 84.92 | 85.25 | 83.51 | 83.73 | 955,706 | -1.16(-1.37%) |
Dec 14, 2017 | 85.67 | 85.86 | 84.15 | 84.89 | 681,789 | -0.45(-0.53%) |
Dec 13, 2017 | 85.85 | 86.15 | 84.53 | 85.34 | 729,691 | -0.14(-0.16%) |
Dec 12, 2017 | 86.27 | 86.69 | 84.75 | 85.48 | 757,900 | -0.80(-0.93%) |
Dec 11, 2017 | 84.52 | 86.64 | 84.40 | 86.28 | 1,150,542 | +1.61(+1.90%) |
Dec 08, 2017 | 85.56 | 86.02 | 84.09 | 84.67 | 919,764 | -0.86(-1.01%) |
Dec 07, 2017 | 85.08 | 87.12 | 84.74 | 85.53 | 1,105,740 | +0.34(+0.40%) |
Dec 06, 2017 | 87.85 | 87.78 | 85.08 | 85.19 | 1,365,037 | -2.59(-2.95%) |
Dec 05, 2017 | 88.99 | 89.27 | 87.58 | 87.78 | 638,999 | -1.22(-1.37%) |
Dec 04, 2017 | 89.54 | 91.13 | 88.67 | 89.00 | 1,007,677 | +0.17(+0.19%) |