Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.41 | 91.61 | 89.50 | 89.54 | 2,861,065 | -1.15(-1.26%) |
Feb 27, 2018 | 92.22 | 92.45 | 90.69 | 90.69 | 2,428,395 | -1.71(-1.85%) |
Feb 26, 2018 | 91.95 | 92.53 | 91.39 | 92.40 | 1,547,193 | +0.65(+0.71%) |
Feb 23, 2018 | 91.40 | 91.74 | 90.85 | 91.74 | 1,598,593 | +0.68(+0.74%) |
Feb 22, 2018 | 91.07 | 1,507,702 | +0.70(+0.78%) | |||
Feb 21, 2018 | 92.37 | 92.65 | 90.31 | 90.36 | 2,685,352 | -2.03(-2.19%) |
Feb 20, 2018 | 93.25 | 93.25 | 91.58 | 92.39 | 2,286,338 | -1.33(-1.42%) |
Feb 16, 2018 | 93.72 | 93.72 | 93.72 | 0 | +0.23(+0.24%) | |
Feb 15, 2018 | 91.32 | 93.58 | 90.83 | 93.50 | 2,586,052 | +2.49(+2.74%) |
Feb 14, 2018 | 90.60 | 91.66 | 90.40 | 91.00 | 2,079,439 | +0.06(+0.06%) |
Feb 13, 2018 | 90.78 | 90.94 | 2,343,079 | -0.82(-0.89%) | ||
Feb 12, 2018 | 90.62 | 92.74 | 90.41 | 91.76 | 3,338,679 | +1.80(+2.00%) |
Feb 09, 2018 | 90.69 | 90.69 | 88.40 | 89.96 | 4,215,317 | -0.20(-0.22%) |
Feb 08, 2018 | 90.70 | 91.53 | 89.72 | 90.16 | 3,460,047 | -0.54(-0.60%) |
Feb 07, 2018 | 92.12 | 92.85 | 90.61 | 90.70 | 2,990,974 | -1.44(-1.56%) |
Feb 06, 2018 | 89.21 | 92.47 | 89.02 | 92.14 | 6,187,980 | +0.80(+0.87%) |
Feb 05, 2018 | 93.66 | 94.46 | 90.38 | 91.34 | 4,290,638 | -2.47(-2.63%) |
Feb 02, 2018 | 94.69 | 94.85 | 93.50 | 93.81 | 3,238,260 | -1.36(-1.43%) |
Feb 01, 2018 | 94.33 | 95.33 | 93.96 | 95.17 | 2,731,628 | +0.73(+0.77%) |
Jan 31, 2018 | 96.25 | 96.29 | 93.89 | 94.45 | 4,555,544 | -1.21(-1.27%) |
Jan 30, 2018 | 96.47 | 96.81 | 95.47 | 95.66 | 2,974,253 | -0.98(-1.01%) |
Jan 29, 2018 | 98.37 | 99.04 | 96.60 | 96.64 | 3,762,494 | -2.03(-2.06%) |
Jan 26, 2018 | 98.97 | 98.97 | 97.15 | 98.67 | 4,044,602 | -0.98(-0.98%) |
Jan 25, 2018 | 96.99 | 99.69 | 96.60 | 99.65 | 4,586,862 | +3.01(+3.12%) |
Jan 24, 2018 | 95.20 | 96.86 | 94.33 | 96.64 | 6,638,850 | +1.51(+1.59%) |
Jan 23, 2018 | 93.81 | 95.42 | 92.98 | 95.13 | 4,497,428 | +0.75(+0.80%) |
Jan 22, 2018 | 92.99 | 94.50 | 92.89 | 94.38 | 3,036,701 | +1.15(+1.23%) |
Jan 19, 2018 | 93.86 | 92.80 | 93.23 | 3,208,953 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.93 | 94.26 | 92.74 | 93.11 | 3,180,844 | -1.07(-1.13%) |
Jan 17, 2018 | 92.53 | 94.55 | 92.42 | 94.17 | 3,319,814 | +1.94(+2.10%) |
Jan 16, 2018 | 91.75 | 92.54 | 91.39 | 92.24 | 4,017,492 | +1.03(+1.13%) |
Jan 12, 2018 | 91.20 | 91.20 | 91.20 | 0 | +0.23(+0.25%) | |
Jan 11, 2018 | 92.83 | 93.03 | 90.67 | 90.98 | 4,028,195 | -1.82(-1.97%) |
Jan 10, 2018 | 94.01 | 94.12 | 91.22 | 92.80 | 3,344,687 | -1.49(-1.58%) |
Jan 09, 2018 | 96.43 | 96.43 | 94.25 | 94.29 | 2,876,721 | -2.12(-2.20%) |
Jan 08, 2018 | 95.26 | 96.51 | 95.23 | 96.41 | 2,650,829 | +1.02(+1.07%) |
Jan 05, 2018 | 95.67 | 95.97 | 95.02 | 95.39 | 1,760,842 | -0.21(-0.22%) |
Jan 04, 2018 | 94.99 | 96.50 | 94.60 | 95.60 | 2,486,497 | +1.09(+1.15%) |
Jan 03, 2018 | 96.46 | 96.56 | 94.19 | 94.51 | 3,091,504 | -1.61(-1.67%) |
Jan 02, 2018 | 97.52 | 97.67 | 96.01 | 96.12 | 2,550,312 | -1.28(-1.32%) |
Dec 29, 2017 | 97.40 | 97.40 | 97.40 | 0 | +0.35(+0.36%) | |
Dec 28, 2017 | 98.43 | 98.67 | 96.61 | 97.06 | 1,944,491 | -1.33(-1.35%) |
Dec 27, 2017 | 98.15 | 98.72 | 98.02 | 98.39 | 1,411,055 | +0.46(+0.47%) |
Dec 26, 2017 | 97.23 | 98.16 | 96.82 | 97.93 | 770,301 | +0.52(+0.54%) |
Dec 22, 2017 | 97.43 | 97.80 | 97.03 | 97.40 | 1,214,798 | +0.31(+0.32%) |
Dec 21, 2017 | 97.26 | 97.84 | 96.97 | 97.10 | 2,346,472 | -0.14(-0.14%) |
Dec 20, 2017 | 97.27 | 97.56 | 96.34 | 97.23 | 2,364,594 | -0.10(-0.10%) |
Dec 19, 2017 | 96.99 | 98.46 | 96.70 | 97.33 | 2,990,018 | +0.74(+0.77%) |
Dec 18, 2017 | 95.81 | 97.10 | 95.67 | 96.59 | 3,175,955 | +0.92(+0.96%) |
Dec 15, 2017 | 95.04 | 96.26 | 95.04 | 95.67 | 4,999,657 | +1.02(+1.07%) |
Dec 14, 2017 | 94.78 | 95.34 | 94.21 | 94.65 | 2,676,142 | -0.11(-0.12%) |
Dec 13, 2017 | 94.00 | 95.46 | 93.75 | 94.76 | 2,875,528 | +0.80(+0.85%) |
Dec 12, 2017 | 93.96 | 95.48 | 93.90 | 93.96 | 2,527,721 | -1.69(-1.76%) |
Dec 11, 2017 | 96.01 | 96.06 | 94.82 | 95.65 | 2,538,072 | -1.31(-1.35%) |
Dec 08, 2017 | 96.96 | 97.06 | 95.91 | 96.96 | 1,883,679 | +0.28(+0.29%) |
Dec 07, 2017 | 97.94 | 98.11 | 96.24 | 96.68 | 2,420,120 | -1.15(-1.18%) |
Dec 06, 2017 | 97.87 | 98.71 | 97.55 | 97.83 | 2,412,165 | +0.00(+0.00%) |
Dec 05, 2017 | 97.77 | 99.12 | 97.50 | 2,568,184 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.82 | 98.84 | 96.52 | 98.59 | 3,307,584 | +2.08(+2.16%) |