Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.21 | 91.05 | 88.46 | 88.47 | 1,823,392 | -1.28(-1.42%) |
Feb 27, 2018 | 90.40 | 91.43 | 89.75 | 89.75 | 1,551,845 | -0.57(-0.63%) |
Feb 26, 2018 | 89.96 | 90.64 | 88.88 | 90.32 | 2,168,738 | +0.50(+0.55%) |
Feb 23, 2018 | 90.64 | 90.80 | 89.24 | 89.82 | 1,559,262 | -0.16(-0.18%) |
Feb 22, 2018 | 89.77 | 89.98 | 1,299,942 | +0.30(+0.33%) | ||
Feb 21, 2018 | 89.87 | 90.91 | 88.97 | 89.68 | 2,960,579 | -0.03(-0.03%) |
Feb 20, 2018 | 90.16 | 90.86 | 89.37 | 89.71 | 1,654,042 | -0.99(-1.09%) |
Feb 16, 2018 | 90.69 | 90.69 | 90.69 | 0 | -0.98(-1.07%) | |
Feb 15, 2018 | 90.92 | 92.02 | 89.54 | 91.67 | 1,585,900 | +1.61(+1.79%) |
Feb 14, 2018 | 89.36 | 90.40 | 89.36 | 90.06 | 1,859,048 | +0.13(+0.14%) |
Feb 13, 2018 | 90.58 | 89.30 | 89.93 | 1,175,906 | -0.65(-0.71%) | |
Feb 12, 2018 | 89.55 | 91.39 | 89.34 | 90.58 | 1,490,410 | +1.74(+1.96%) |
Feb 09, 2018 | 88.38 | 89.55 | 85.43 | 88.83 | 2,360,427 | +1.55(+1.78%) |
Feb 08, 2018 | 90.79 | 90.94 | 87.22 | 87.28 | 2,119,034 | -3.58(-3.94%) |
Feb 07, 2018 | 91.39 | 93.27 | 90.81 | 90.85 | 2,117,873 | -0.56(-0.61%) |
Feb 06, 2018 | 88.38 | 91.95 | 87.51 | 91.41 | 3,043,768 | +0.27(+0.30%) |
Feb 05, 2018 | 94.19 | 94.92 | 90.01 | 91.14 | 1,607,812 | -3.75(-3.95%) |
Feb 02, 2018 | 95.62 | 96.11 | 94.72 | 94.89 | 2,610,922 | -1.35(-1.41%) |
Feb 01, 2018 | 94.00 | 97.31 | 93.90 | 96.24 | 3,633,953 | +1.96(+2.08%) |
Jan 31, 2018 | 93.03 | 94.43 | 90.97 | 94.28 | 4,422,258 | +2.09(+2.27%) |
Jan 30, 2018 | 93.07 | 93.38 | 91.44 | 92.19 | 2,521,782 | -1.34(-1.43%) |
Jan 29, 2018 | 93.29 | 94.81 | 93.25 | 93.52 | 2,048,074 | +0.05(+0.05%) |
Jan 26, 2018 | 91.65 | 93.51 | 91.16 | 93.47 | 1,625,416 | +2.24(+2.46%) |
Jan 25, 2018 | 92.31 | 92.31 | 90.53 | 91.23 | 1,075,211 | -0.41(-0.45%) |
Jan 24, 2018 | 91.85 | 93.00 | 91.35 | 91.64 | 1,745,193 | +0.21(+0.23%) |
Jan 23, 2018 | 90.94 | 91.51 | 90.00 | 91.43 | 1,627,158 | +1.92(+2.15%) |
Jan 22, 2018 | 90.39 | 90.50 | 88.96 | 89.51 | 1,200,774 | -1.09(-1.20%) |
Jan 19, 2018 | 90.47 | 90.71 | 89.79 | 90.60 | 1,147,458 | +0.60(+0.66%) |
Jan 18, 2018 | 89.58 | 90.78 | 89.22 | 90.00 | 1,242,193 | +0.15(+0.17%) |
Jan 17, 2018 | 90.14 | 90.39 | 89.41 | 89.85 | 1,170,504 | -0.08(-0.09%) |
Jan 16, 2018 | 91.54 | 91.59 | 89.65 | 89.93 | 1,455,413 | -0.84(-0.92%) |
Jan 12, 2018 | 90.76 | 90.76 | 90.76 | 0 | -0.89(-0.97%) | |
Jan 11, 2018 | 90.66 | 92.25 | 90.46 | 91.65 | 1,904,834 | +1.01(+1.11%) |
Jan 10, 2018 | 90.54 | 90.76 | 89.77 | 90.64 | 1,500,788 | +0.09(+0.10%) |
Jan 09, 2018 | 90.40 | 90.97 | 90.10 | 90.56 | 1,778,582 | +0.47(+0.52%) |
Jan 08, 2018 | 89.71 | 90.60 | 89.53 | 90.09 | 1,983,872 | +0.71(+0.79%) |
Jan 05, 2018 | 90.33 | 90.53 | 89.01 | 89.38 | 1,401,706 | -0.68(-0.75%) |
Jan 04, 2018 | 89.74 | 90.93 | 89.58 | 90.06 | 1,296,808 | +0.44(+0.49%) |
Jan 03, 2018 | 88.34 | 89.73 | 88.13 | 89.62 | 1,290,109 | +1.20(+1.35%) |
Jan 02, 2018 | 89.40 | 89.62 | 87.48 | 88.42 | 1,906,525 | -0.44(-0.49%) |
Dec 29, 2017 | 88.86 | 88.86 | 88.86 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 89.11 | 89.11 | 88.17 | 88.90 | 661,471 | +0.12(+0.13%) |
Dec 27, 2017 | 89.12 | 89.14 | 88.66 | 88.78 | 765,013 | -0.10(-0.11%) |
Dec 26, 2017 | 89.51 | 89.51 | 88.68 | 88.88 | 526,580 | -0.56(-0.62%) |
Dec 22, 2017 | 90.25 | 90.31 | 88.80 | 89.44 | 1,308,585 | -0.61(-0.67%) |
Dec 21, 2017 | 87.35 | 90.37 | 87.09 | 90.05 | 3,237,698 | +3.16(+3.63%) |
Dec 20, 2017 | 87.02 | 87.48 | 86.40 | 86.89 | 1,092,402 | +0.47(+0.54%) |
Dec 19, 2017 | 86.68 | 86.96 | 85.97 | 86.42 | 1,161,288 | +0.10(+0.12%) |
Dec 18, 2017 | 86.72 | 87.51 | 86.25 | 86.32 | 1,497,201 | -0.11(-0.13%) |
Dec 15, 2017 | 86.56 | 87.08 | 85.93 | 86.43 | 2,861,602 | +0.72(+0.84%) |
Dec 14, 2017 | 87.19 | 87.57 | 85.69 | 85.71 | 1,197,140 | -1.10(-1.26%) |
Dec 13, 2017 | 86.13 | 87.16 | 85.38 | 86.81 | 1,999,664 | +0.75(+0.87%) |
Dec 12, 2017 | 86.06 | 87.79 | 86.00 | 86.06 | 1,605,218 | -1.43(-1.64%) |
Dec 11, 2017 | 87.23 | 88.12 | 87.23 | 87.50 | 2,357,387 | +0.21(+0.24%) |
Dec 08, 2017 | 87.29 | 88.71 | 86.75 | 87.29 | 2,186,818 | +1.31(+1.52%) |
Dec 07, 2017 | 85.71 | 86.90 | 85.27 | 85.98 | 1,468,895 | +0.04(+0.05%) |
Dec 06, 2017 | 83.99 | 86.28 | 83.40 | 85.94 | 2,451,002 | +1.67(+1.99%) |
Dec 05, 2017 | 84.96 | 85.23 | 84.04 | 84.27 | 2,013,092 | -0.54(-0.63%) |
Dec 04, 2017 | 86.68 | 86.94 | 84.80 | 84.81 | 2,404,675 | -1.09(-1.26%) |