Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 97.07 | 97.46 | 95.08 | 95.10 | 2,105,506 | -1.74(-1.80%) |
Feb 27, 2018 | 98.08 | 99.01 | 96.81 | 96.84 | 2,647,333 | -1.23(-1.25%) |
Feb 26, 2018 | 96.79 | 98.71 | 96.53 | 98.07 | 3,690,947 | +1.46(+1.51%) |
Feb 23, 2018 | 95.03 | 96.67 | 94.97 | 96.61 | 1,693,113 | +1.92(+2.02%) |
Feb 22, 2018 | 94.40 | 94.69 | 1,903,220 | +0.01(+0.01%) | ||
Feb 21, 2018 | 94.04 | 96.19 | 93.98 | 94.68 | 2,218,879 | +0.49(+0.52%) |
Feb 20, 2018 | 94.49 | 95.04 | 93.93 | 94.20 | 2,168,390 | -0.67(-0.71%) |
Feb 16, 2018 | 94.87 | 94.87 | 94.87 | 0 | +0.07(+0.07%) | |
Feb 15, 2018 | 94.33 | 95.10 | 93.94 | 94.80 | 1,950,009 | +1.33(+1.43%) |
Feb 14, 2018 | 91.80 | 93.54 | 91.54 | 93.47 | 1,547,277 | +1.09(+1.18%) |
Feb 13, 2018 | 92.14 | 92.84 | 91.46 | 92.38 | 2,059,267 | -0.42(-0.45%) |
Feb 12, 2018 | 92.52 | 93.26 | 92.00 | 92.80 | 2,310,907 | +0.92(+1.01%) |
Feb 09, 2018 | 90.74 | 92.67 | 89.33 | 91.87 | 3,797,579 | +2.24(+2.50%) |
Feb 08, 2018 | 92.79 | 92.93 | 89.62 | 89.64 | 3,532,052 | -3.01(-3.24%) |
Feb 07, 2018 | 93.74 | 94.12 | 92.15 | 92.64 | 5,476,850 | -1.75(-1.85%) |
Feb 06, 2018 | 92.69 | 95.88 | 92.15 | 94.39 | 6,848,385 | -0.86(-0.90%) |
Feb 05, 2018 | 98.67 | 99.06 | 93.65 | 95.25 | 4,857,100 | -4.13(-4.16%) |
Feb 02, 2018 | 98.50 | 99.72 | 98.50 | 99.38 | 4,685,241 | +0.31(+0.31%) |
Feb 01, 2018 | 98.16 | 99.39 | 97.85 | 99.07 | 2,353,675 | +0.56(+0.57%) |
Jan 31, 2018 | 99.12 | 99.76 | 98.09 | 98.51 | 3,402,050 | -0.31(-0.31%) |
Jan 30, 2018 | 99.83 | 101.95 | 98.36 | 98.82 | 3,998,056 | -2.03(-2.02%) |
Jan 29, 2018 | 100.77 | 101.36 | 100.47 | 100.85 | 2,652,724 | -0.11(-0.11%) |
Jan 26, 2018 | 100.16 | 100.97 | 99.96 | 100.96 | 2,501,911 | +1.07(+1.07%) |
Jan 25, 2018 | 98.96 | 100.19 | 98.65 | 99.89 | 2,193,977 | +1.28(+1.30%) |
Jan 24, 2018 | 97.55 | 98.91 | 97.34 | 98.60 | 2,286,227 | +1.39(+1.43%) |
Jan 23, 2018 | 97.43 | 97.62 | 96.96 | 97.21 | 2,450,585 | -0.02(-0.02%) |
Jan 22, 2018 | 97.73 | 97.95 | 96.94 | 97.23 | 2,223,870 | -0.57(-0.59%) |
Jan 19, 2018 | 97.46 | 98.12 | 97.31 | 97.81 | 2,953,486 | +0.80(+0.82%) |
Jan 18, 2018 | 96.81 | 97.33 | 96.40 | 97.01 | 1,353,629 | +0.15(+0.15%) |
Jan 17, 2018 | 97.31 | 97.43 | 96.37 | 96.86 | 2,614,417 | +0.12(+0.12%) |
Jan 16, 2018 | 97.14 | 97.45 | 96.42 | 96.75 | 2,289,681 | +0.08(+0.08%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.78(+0.81%) | |
Jan 11, 2018 | 95.79 | 95.99 | 95.10 | 95.89 | 2,083,357 | +0.34(+0.36%) |
Jan 10, 2018 | 95.33 | 95.33 | 94.60 | 95.55 | 2,534,641 | -0.36(-0.38%) |
Jan 09, 2018 | 93.88 | 96.17 | 93.88 | 95.91 | 4,481,659 | +3.27(+3.53%) |
Jan 08, 2018 | 92.03 | 92.70 | 91.71 | 92.64 | 1,858,674 | +0.53(+0.57%) |
Jan 05, 2018 | 91.92 | 92.39 | 91.76 | 92.12 | 1,933,661 | +0.57(+0.63%) |
Jan 04, 2018 | 91.54 | 92.31 | 91.44 | 91.54 | 2,185,058 | +0.44(+0.48%) |
Jan 03, 2018 | 89.71 | 91.34 | 89.69 | 91.10 | 2,544,206 | +1.20(+1.33%) |
Jan 02, 2018 | 90.63 | 90.93 | 89.65 | 89.91 | 3,725,883 | -0.37(-0.41%) |
Dec 29, 2017 | 90.28 | 90.28 | 90.28 | 0 | -0.72(-0.79%) | |
Dec 28, 2017 | 91.08 | 91.22 | 90.53 | 91.00 | 772,079 | +0.14(+0.15%) |
Dec 27, 2017 | 90.48 | 91.04 | 90.12 | 90.86 | 1,084,311 | +0.23(+0.26%) |
Dec 26, 2017 | 90.63 | 91.06 | 90.56 | 90.63 | 610,639 | -0.14(-0.15%) |
Dec 22, 2017 | 91.03 | 91.36 | 90.72 | 90.76 | 2,690,617 | -0.35(-0.38%) |
Dec 21, 2017 | 91.99 | 92.26 | 91.06 | 91.11 | 2,258,297 | -0.78(-0.85%) |
Dec 20, 2017 | 91.74 | 92.41 | 91.61 | 91.89 | 3,068,230 | +0.23(+0.25%) |
Dec 19, 2017 | 91.72 | 91.98 | 91.34 | 91.66 | 1,918,251 | +0.02(+0.02%) |
Dec 18, 2017 | 91.52 | 92.10 | 91.38 | 91.64 | 3,005,771 | +0.35(+0.38%) |
Dec 15, 2017 | 90.54 | 91.62 | 90.54 | 91.29 | 5,221,756 | +1.12(+1.24%) |
Dec 14, 2017 | 91.66 | 91.66 | 89.85 | 90.17 | 2,930,737 | -1.26(-1.38%) |
Dec 13, 2017 | 91.09 | 91.64 | 90.90 | 91.43 | 2,447,848 | +0.42(+0.46%) |
Dec 12, 2017 | 91.02 | 91.24 | 90.34 | 91.02 | 2,191,815 | +0.50(+0.55%) |
Dec 11, 2017 | 90.39 | 90.58 | 89.92 | 90.52 | 1,867,810 | +0.03(+0.03%) |
Dec 08, 2017 | 90.25 | 90.67 | 90.02 | 90.49 | 1,583,801 | +0.49(+0.54%) |
Dec 07, 2017 | 89.86 | 90.48 | 89.38 | 90.01 | 1,840,900 | +0.15(+0.16%) |
Dec 06, 2017 | 90.24 | 89.50 | 89.86 | 2,098,932 | -0.20(-0.23%) | |
Dec 05, 2017 | 90.49 | 90.54 | 89.90 | 90.06 | 2,447,545 | -0.08(-0.09%) |
Dec 04, 2017 | 91.49 | 91.74 | 89.95 | 90.14 | 2,855,740 | -0.97(-1.07%) |