Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 86.37 | 86.57 | 85.68 | 85.80 | 22,286 | -0.36(-0.42%) |
Feb 27, 2018 | 86.46 | 87.05 | 85.67 | 86.16 | 22,710 | -0.64(-0.74%) |
Feb 26, 2018 | 86.42 | 86.93 | 86.08 | 86.80 | 42,460 | -1.26(-1.43%) |
Feb 23, 2018 | 86.58 | 89.98 | 86.40 | 88.06 | 44,678 | +1.81(+2.10%) |
Feb 22, 2018 | 85.92 | 86.45 | 85.53 | 86.25 | 13,897 | +0.42(+0.49%) |
Feb 21, 2018 | 86.25 | 86.98 | 85.83 | 85.83 | 37,173 | -1.05(-1.21%) |
Feb 20, 2018 | 86.59 | 87.38 | 86.41 | 86.88 | 49,136 | -3.41(-3.78%) |
Feb 16, 2018 | 90.29 | 90.29 | 90.29 | 0 | +0.37(+0.41%) | |
Feb 15, 2018 | 89.95 | 90.20 | 89.43 | 89.92 | 44,374 | +0.19(+0.21%) |
Feb 14, 2018 | 87.14 | 89.78 | 87.09 | 89.73 | 31,618 | +2.12(+2.42%) |
Feb 13, 2018 | 87.34 | 87.75 | 87.15 | 87.61 | 9,592 | -0.02(-0.02%) |
Feb 12, 2018 | 87.08 | 87.87 | 86.79 | 87.63 | 29,891 | +1.08(+1.25%) |
Feb 09, 2018 | 86.13 | 86.88 | 84.36 | 86.55 | 50,838 | +1.25(+1.47%) |
Feb 08, 2018 | 86.98 | 86.98 | 85.30 | 85.30 | 28,580 | -1.22(-1.41%) |
Feb 07, 2018 | 86.89 | 87.48 | 86.00 | 86.52 | 38,918 | -1.18(-1.35%) |
Feb 06, 2018 | 85.39 | 88.10 | 85.16 | 87.70 | 72,979 | +2.30(+2.69%) |
Feb 05, 2018 | 88.00 | 88.01 | 83.66 | 85.40 | 85,792 | -3.22(-3.63%) |
Feb 02, 2018 | 89.10 | 89.22 | 88.29 | 88.62 | 62,549 | -1.15(-1.28%) |
Feb 01, 2018 | 89.18 | 90.50 | 89.18 | 89.77 | 64,278 | -1.89(-2.06%) |
Jan 31, 2018 | 91.99 | 92.15 | 91.22 | 91.66 | 33,696 | -0.15(-0.16%) |
Jan 30, 2018 | 92.08 | 92.67 | 91.60 | 91.81 | 25,152 | -0.86(-0.93%) |
Jan 29, 2018 | 92.64 | 92.91 | 92.21 | 92.67 | 23,601 | -0.51(-0.55%) |
Jan 26, 2018 | 93.18 | 92.57 | 93.18 | 31,052 | +0.61(+0.66%) | |
Jan 25, 2018 | 93.60 | 93.60 | 92.20 | 92.57 | 31,711 | -1.16(-1.24%) |
Jan 24, 2018 | 94.27 | 94.41 | 93.25 | 93.73 | 20,420 | +0.57(+0.61%) |
Jan 23, 2018 | 93.16 | 93.24 | 92.65 | 93.16 | 33,441 | +0.34(+0.37%) |
Jan 22, 2018 | 92.33 | 92.95 | 92.21 | 92.82 | 34,225 | +0.87(+0.95%) |
Jan 19, 2018 | 92.04 | 92.12 | 91.48 | 91.95 | 16,120 | +0.95(+1.04%) |
Jan 18, 2018 | 90.95 | 91.29 | 90.57 | 91.00 | 45,961 | +0.33(+0.36%) |
Jan 17, 2018 | 90.37 | 91.08 | 89.92 | 90.67 | 34,122 | +0.17(+0.19%) |
Jan 16, 2018 | 90.82 | 91.04 | 90.48 | 90.50 | 87,998 | +0.25(+0.28%) |
Jan 12, 2018 | 90.25 | 90.25 | 90.25 | 0 | +1.44(+1.62%) | |
Jan 11, 2018 | 88.02 | 88.86 | 87.80 | 88.81 | 75,259 | +0.24(+0.27%) |
Jan 10, 2018 | 88.73 | 88.82 | 88.24 | 88.57 | 46,657 | +0.07(+0.08%) |
Jan 09, 2018 | 88.83 | 88.86 | 88.20 | 88.50 | 22,608 | +0.17(+0.20%) |
Jan 08, 2018 | 88.35 | 88.46 | 88.22 | 88.33 | 24,484 | +0.45(+0.51%) |
Jan 05, 2018 | 87.38 | 87.94 | 87.38 | 87.88 | 51,060 | +1.04(+1.20%) |
Jan 04, 2018 | 87.42 | 87.57 | 86.84 | 86.84 | 40,594 | +1.17(+1.37%) |
Jan 03, 2018 | 85.48 | 85.83 | 85.42 | 85.67 | 19,112 | +0.47(+0.55%) |
Jan 02, 2018 | 84.45 | 85.36 | 84.32 | 85.20 | 39,473 | +0.64(+0.76%) |
Dec 29, 2017 | 84.56 | 84.56 | 84.56 | 0 | -0.11(-0.12%) | |
Dec 28, 2017 | 84.77 | 84.96 | 84.62 | 84.67 | 26,385 | +0.04(+0.05%) |
Dec 27, 2017 | 84.91 | 84.97 | 84.58 | 84.63 | 24,917 | -0.42(-0.49%) |
Dec 26, 2017 | 84.90 | 85.50 | 84.66 | 85.05 | 14,134 | -0.15(-0.18%) |
Dec 22, 2017 | 84.17 | 85.20 | 84.10 | 85.20 | 28,798 | +0.58(+0.69%) |
Dec 21, 2017 | 84.42 | 84.94 | 84.42 | 84.62 | 28,182 | +0.21(+0.25%) |
Dec 20, 2017 | 84.47 | 84.64 | 84.21 | 84.41 | 27,049 | +0.02(+0.02%) |
Dec 19, 2017 | 84.63 | 84.63 | 84.06 | 84.39 | 23,708 | +0.15(+0.18%) |
Dec 18, 2017 | 84.35 | 84.79 | 84.15 | 84.24 | 29,314 | +0.84(+1.01%) |
Dec 15, 2017 | 83.39 | 83.74 | 83.18 | 83.40 | 23,555 | +0.23(+0.28%) |
Dec 14, 2017 | 83.94 | 84.20 | 83.17 | 83.17 | 41,988 | -0.28(-0.34%) |
Dec 13, 2017 | 83.81 | 83.93 | 83.21 | 83.45 | 25,352 | +0.55(+0.66%) |
Dec 12, 2017 | 82.50 | 82.98 | 82.50 | 82.90 | 22,374 | +0.11(+0.13%) |
Dec 11, 2017 | 83.05 | 83.19 | 82.76 | 82.79 | 37,666 | +0.09(+0.11%) |
Dec 08, 2017 | 82.71 | 83.00 | 82.50 | 82.70 | 35,855 | +0.46(+0.56%) |
Dec 07, 2017 | 81.87 | 82.55 | 81.87 | 82.24 | 65,260 | +0.18(+0.22%) |
Dec 06, 2017 | 81.62 | 82.32 | 81.51 | 82.06 | 18,592 | -0.35(-0.42%) |
Dec 05, 2017 | 82.89 | 82.98 | 82.31 | 82.41 | 26,010 | +0.20(+0.24%) |
Dec 04, 2017 | 82.42 | 82.64 | 82.01 | 82.21 | 20,094 | +0.29(+0.36%) |