Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.09 | 91.26 | 89.43 | 89.46 | 1,271,320 | -1.26(-1.39%) |
Feb 27, 2018 | 92.80 | 92.97 | 90.71 | 90.73 | 1,042,909 | -2.06(-2.22%) |
Feb 26, 2018 | 91.90 | 92.85 | 91.15 | 92.79 | 877,746 | +1.63(+1.78%) |
Feb 23, 2018 | 91.31 | 91.86 | 90.33 | 91.16 | 880,036 | +0.12(+0.13%) |
Feb 22, 2018 | 91.04 | 990,297 | +0.38(+0.42%) | |||
Feb 21, 2018 | 90.42 | 92.23 | 89.89 | 90.66 | 1,096,211 | +0.21(+0.23%) |
Feb 20, 2018 | 89.87 | 91.41 | 89.87 | 90.45 | 1,486,439 | -0.06(-0.06%) |
Feb 16, 2018 | 90.51 | 90.51 | 90.51 | 0 | -0.91(-1.00%) | |
Feb 15, 2018 | 91.61 | 91.74 | 89.77 | 91.42 | 1,355,616 | +0.63(+0.69%) |
Feb 14, 2018 | 88.32 | 91.03 | 88.07 | 90.80 | 1,710,858 | +1.88(+2.12%) |
Feb 13, 2018 | 88.91 | 90.11 | 88.44 | 88.92 | 1,058,000 | -0.66(-0.73%) |
Feb 12, 2018 | 87.43 | 90.42 | 86.83 | 89.57 | 2,014,341 | +2.82(+3.25%) |
Feb 09, 2018 | 88.46 | 88.84 | 84.42 | 86.75 | 3,319,831 | -0.70(-0.80%) |
Feb 08, 2018 | 91.52 | 91.88 | 87.42 | 87.45 | 2,763,120 | -4.33(-4.72%) |
Feb 07, 2018 | 90.64 | 93.40 | 90.36 | 91.78 | 1,907,371 | +1.07(+1.18%) |
Feb 06, 2018 | 87.98 | 91.48 | 87.09 | 90.71 | 3,341,558 | +0.45(+0.50%) |
Feb 05, 2018 | 91.96 | 93.60 | 89.37 | 90.26 | 2,156,895 | -2.03(-2.20%) |
Feb 02, 2018 | 93.84 | 94.02 | 92.19 | 92.29 | 2,599,965 | -1.56(-1.66%) |
Feb 01, 2018 | 88.77 | 94.71 | 88.74 | 93.84 | 2,817,246 | +1.11(+1.20%) |
Jan 31, 2018 | 93.10 | 93.79 | 92.01 | 92.73 | 3,236,305 | +0.24(+0.26%) |
Jan 30, 2018 | 92.27 | 93.06 | 91.98 | 92.48 | 1,524,721 | -0.25(-0.27%) |
Jan 29, 2018 | 93.07 | 93.31 | 92.03 | 92.74 | 3,389,939 | +0.40(+0.43%) |
Jan 26, 2018 | 91.06 | 92.59 | 90.65 | 92.34 | 2,724,615 | +1.94(+2.15%) |
Jan 25, 2018 | 91.87 | 92.05 | 89.98 | 90.39 | 1,894,466 | -1.03(-1.12%) |
Jan 24, 2018 | 91.59 | 92.54 | 90.76 | 91.42 | 1,989,266 | +0.69(+0.76%) |
Jan 23, 2018 | 91.12 | 91.43 | 90.30 | 90.73 | 1,524,347 | -0.70(-0.77%) |
Jan 22, 2018 | 91.96 | 92.24 | 90.09 | 91.43 | 1,937,302 | +0.03(+0.03%) |
Jan 19, 2018 | 91.35 | 91.91 | 90.64 | 91.40 | 2,573,673 | +0.41(+0.45%) |
Jan 18, 2018 | 91.79 | 91.79 | 90.35 | 90.99 | 1,483,759 | -0.45(-0.49%) |
Jan 17, 2018 | 90.29 | 92.05 | 89.85 | 91.44 | 2,168,616 | +0.98(+1.08%) |
Jan 16, 2018 | 91.83 | 91.83 | 90.10 | 90.46 | 2,385,972 | -0.34(-0.38%) |
Jan 12, 2018 | 90.80 | 90.80 | 90.80 | 0 | +0.83(+0.92%) | |
Jan 11, 2018 | 88.51 | 90.18 | 88.10 | 89.97 | 2,078,718 | +1.56(+1.77%) |
Jan 10, 2018 | 90.10 | 90.34 | 88.14 | 88.41 | 2,387,993 | -2.24(-2.47%) |
Jan 09, 2018 | 90.20 | 91.57 | 90.14 | 90.65 | 2,829,760 | +0.80(+0.89%) |
Jan 08, 2018 | 90.40 | 90.86 | 89.05 | 89.85 | 1,832,602 | +0.35(+0.39%) |
Jan 05, 2018 | 87.76 | 89.63 | 87.49 | 89.49 | 2,323,822 | +2.60(+2.99%) |
Jan 04, 2018 | 85.95 | 87.39 | 85.95 | 86.89 | 1,748,170 | +1.34(+1.56%) |
Jan 03, 2018 | 84.14 | 85.87 | 83.79 | 85.56 | 1,578,030 | +1.40(+1.66%) |
Jan 02, 2018 | 82.97 | 84.49 | 82.58 | 84.16 | 1,504,015 | +1.25(+1.51%) |
Dec 29, 2017 | 82.91 | 82.91 | 82.91 | 0 | -0.71(-0.85%) | |
Dec 28, 2017 | 83.10 | 83.65 | 82.80 | 83.62 | 988,126 | +0.81(+0.98%) |
Dec 27, 2017 | 83.10 | 83.53 | 82.69 | 82.81 | 707,943 | -0.15(-0.18%) |
Dec 26, 2017 | 82.72 | 83.19 | 82.55 | 82.96 | 343,434 | +0.09(+0.11%) |
Dec 22, 2017 | 83.26 | 83.26 | 82.25 | 82.87 | 928,109 | -0.19(-0.22%) |
Dec 21, 2017 | 84.09 | 84.82 | 82.96 | 83.05 | 1,700,326 | -0.87(-1.04%) |
Dec 20, 2017 | 84.19 | 84.43 | 83.37 | 83.92 | 1,684,633 | +0.24(+0.29%) |
Dec 19, 2017 | 82.83 | 84.94 | 82.73 | 83.68 | 2,285,744 | +1.35(+1.64%) |
Dec 18, 2017 | 82.66 | 83.53 | 82.22 | 82.33 | 1,714,962 | -0.16(-0.19%) |
Dec 15, 2017 | 81.98 | 82.57 | 81.53 | 82.49 | 3,015,844 | +1.32(+1.63%) |
Dec 14, 2017 | 81.69 | 82.71 | 81.09 | 81.17 | 2,055,985 | -0.50(-0.61%) |
Dec 13, 2017 | 84.04 | 84.12 | 81.55 | 81.67 | 2,145,183 | -2.06(-2.46%) |
Dec 12, 2017 | 83.73 | 84.66 | 83.52 | 83.73 | 2,691,589 | -0.22(-0.26%) |
Dec 11, 2017 | 84.36 | 84.97 | 83.11 | 83.94 | 3,782,974 | +0.65(+0.79%) |
Dec 08, 2017 | 83.29 | 83.98 | 82.32 | 83.29 | 2,739,652 | +0.82(+1.00%) |
Dec 07, 2017 | 82.88 | 83.48 | 81.97 | 82.47 | 2,991,942 | -0.96(-1.15%) |
Dec 06, 2017 | 87.61 | 83.25 | 83.43 | 2,673,709 | -3.33(-3.84%) | |
Dec 05, 2017 | 86.88 | 87.63 | 84.21 | 86.76 | 3,603,835 | +1.31(+1.54%) |
Dec 04, 2017 | 84.83 | 86.01 | 83.32 | 85.44 | 3,338,550 | +0.65(+0.76%) |