Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 85.27 | 86.14 | 84.67 | 84.67 | 1,250,052 | -0.27(-0.32%) |
Feb 27, 2018 | 85.90 | 86.37 | 84.87 | 84.94 | 1,048,650 | -0.53(-0.62%) |
Feb 26, 2018 | 86.22 | 84.89 | 85.47 | 977,543 | +0.23(+0.27%) | |
Feb 23, 2018 | 85.20 | 85.58 | 84.22 | 85.24 | 1,577,512 | +0.86(+1.02%) |
Feb 22, 2018 | 84.35 | 84.38 | 3,343,509 | -4.08(-4.61%) | ||
Feb 21, 2018 | 89.90 | 90.39 | 88.42 | 88.46 | 1,473,569 | -1.30(-1.45%) |
Feb 20, 2018 | 88.84 | 89.99 | 88.61 | 89.76 | 1,184,216 | +0.69(+0.77%) |
Feb 16, 2018 | 89.07 | 89.07 | 89.07 | 0 | +0.14(+0.16%) | |
Feb 15, 2018 | 86.96 | 89.13 | 86.39 | 88.93 | 1,395,916 | +2.31(+2.67%) |
Feb 14, 2018 | 84.77 | 86.68 | 84.56 | 86.62 | 1,292,551 | +1.12(+1.31%) |
Feb 13, 2018 | 84.76 | 85.77 | 84.47 | 85.50 | 702,292 | +0.17(+0.20%) |
Feb 12, 2018 | 84.66 | 85.79 | 84.38 | 85.33 | 908,824 | +0.99(+1.17%) |
Feb 09, 2018 | 83.32 | 85.16 | 82.10 | 84.34 | 1,718,714 | +1.72(+2.08%) |
Feb 08, 2018 | 85.85 | 86.25 | 82.56 | 82.62 | 1,821,335 | -3.23(-3.76%) |
Feb 07, 2018 | 86.89 | 87.68 | 85.82 | 85.85 | 1,431,449 | -1.60(-1.83%) |
Feb 06, 2018 | 86.60 | 87.92 | 83.83 | 87.45 | 1,757,352 | -1.37(-1.54%) |
Feb 05, 2018 | 89.92 | 91.37 | 88.08 | 88.82 | 1,480,777 | -1.34(-1.49%) |
Feb 02, 2018 | 90.83 | 91.57 | 90.14 | 90.16 | 1,017,540 | -1.22(-1.34%) |
Feb 01, 2018 | 91.89 | 92.94 | 90.89 | 91.38 | 1,103,973 | -1.23(-1.33%) |
Jan 31, 2018 | 91.51 | 92.91 | 91.28 | 92.61 | 1,077,453 | +1.29(+1.41%) |
Jan 30, 2018 | 91.23 | 91.92 | 91.00 | 91.32 | 826,435 | +0.04(+0.04%) |
Jan 29, 2018 | 92.42 | 92.98 | 91.20 | 91.28 | 777,804 | -1.68(-1.81%) |
Jan 26, 2018 | 92.43 | 93.08 | 92.16 | 92.96 | 758,183 | +1.05(+1.14%) |
Jan 25, 2018 | 93.16 | 93.69 | 91.71 | 91.91 | 663,043 | -0.93(-1.00%) |
Jan 24, 2018 | 93.83 | 94.14 | 92.72 | 92.84 | 707,778 | -0.54(-0.58%) |
Jan 23, 2018 | 93.02 | 93.46 | 92.50 | 93.38 | 552,804 | +0.42(+0.45%) |
Jan 22, 2018 | 92.47 | 93.49 | 92.47 | 92.96 | 739,180 | +0.35(+0.38%) |
Jan 19, 2018 | 91.88 | 92.69 | 91.36 | 92.61 | 1,027,421 | +1.14(+1.25%) |
Jan 18, 2018 | 90.75 | 92.02 | 90.75 | 91.47 | 911,076 | +0.49(+0.54%) |
Jan 17, 2018 | 89.94 | 91.29 | 89.82 | 90.98 | 658,324 | +1.71(+1.92%) |
Jan 16, 2018 | 90.40 | 91.29 | 89.03 | 89.27 | 940,228 | -1.10(-1.22%) |
Jan 12, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.66(+0.74%) | |
Jan 11, 2018 | 89.41 | 90.41 | 89.06 | 89.71 | 696,168 | +0.37(+0.41%) |
Jan 10, 2018 | 89.28 | 89.60 | 88.84 | 89.34 | 687,179 | -0.35(-0.39%) |
Jan 09, 2018 | 89.91 | 90.47 | 89.36 | 89.69 | 777,007 | -0.07(-0.08%) |
Jan 08, 2018 | 88.74 | 89.92 | 88.56 | 89.76 | 1,010,097 | +0.83(+0.93%) |
Jan 05, 2018 | 88.28 | 89.40 | 87.90 | 88.93 | 905,248 | +1.04(+1.18%) |
Jan 04, 2018 | 87.25 | 88.70 | 87.05 | 87.89 | 1,059,902 | +0.83(+0.95%) |
Jan 03, 2018 | 85.94 | 87.25 | 85.74 | 87.06 | 877,232 | +1.03(+1.20%) |
Jan 02, 2018 | 85.90 | 86.13 | 85.08 | 86.03 | 984,618 | +0.79(+0.93%) |
Dec 29, 2017 | 85.24 | 85.24 | 85.24 | 0 | -0.41(-0.48%) | |
Dec 28, 2017 | 86.00 | 86.04 | 85.17 | 85.65 | 711,430 | -0.06(-0.07%) |
Dec 27, 2017 | 85.50 | 86.23 | 85.05 | 85.71 | 1,050,934 | +0.36(+0.42%) |
Dec 26, 2017 | 85.65 | 85.91 | 85.22 | 85.35 | 800,969 | -0.47(-0.55%) |
Dec 22, 2017 | 86.40 | 86.40 | 85.34 | 85.82 | 843,292 | -0.66(-0.76%) |
Dec 21, 2017 | 87.58 | 87.81 | 86.25 | 86.48 | 606,614 | -0.62(-0.71%) |
Dec 20, 2017 | 88.46 | 88.46 | 86.94 | 87.10 | 749,913 | -1.27(-1.44%) |
Dec 19, 2017 | 87.87 | 88.54 | 87.87 | 88.37 | 1,306,257 | +0.45(+0.51%) |
Dec 18, 2017 | 88.70 | 89.54 | 87.72 | 87.92 | 1,514,967 | +0.06(+0.07%) |
Dec 15, 2017 | 88.24 | 88.84 | 87.51 | 87.86 | 6,602,311 | -0.12(-0.14%) |
Dec 14, 2017 | 88.50 | 89.03 | 87.53 | 87.98 | 964,747 | -0.27(-0.31%) |
Dec 13, 2017 | 88.05 | 89.20 | 87.88 | 88.25 | 1,113,420 | +0.67(+0.77%) |
Dec 12, 2017 | 87.44 | 88.53 | 86.78 | 87.58 | 1,538,087 | -1.98(-2.21%) |
Dec 11, 2017 | 90.42 | 91.00 | 89.43 | 89.56 | 1,073,041 | -0.95(-1.05%) |
Dec 08, 2017 | 90.67 | 91.32 | 90.32 | 90.51 | 1,335,502 | +0.18(+0.20%) |
Dec 07, 2017 | 89.05 | 90.54 | 88.55 | 90.33 | 1,436,081 | +1.68(+1.90%) |
Dec 06, 2017 | 87.27 | 88.79 | 86.77 | 88.65 | 1,282,987 | +1.31(+1.50%) |
Dec 05, 2017 | 87.46 | 89.01 | 87.01 | 87.34 | 1,140,894 | -0.38(-0.43%) |
Dec 04, 2017 | 90.62 | 91.45 | 87.71 | 87.72 | 1,383,994 | -2.60(-2.88%) |