Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.93 | 100.74 | 98.21 | 98.25 | 460,253 | -0.70(-0.70%) |
Feb 27, 2018 | 98.82 | 100.50 | 98.52 | 98.94 | 729,212 | +0.13(+0.13%) |
Feb 26, 2018 | 98.33 | 99.27 | 97.89 | 98.81 | 532,938 | +1.06(+1.09%) |
Feb 23, 2018 | 96.20 | 97.76 | 95.37 | 97.75 | 425,293 | +2.29(+2.40%) |
Feb 22, 2018 | 95.19 | 96.31 | 94.63 | 95.46 | 365,226 | +0.49(+0.51%) |
Feb 21, 2018 | 95.36 | 96.90 | 94.94 | 94.97 | 603,216 | -0.14(-0.15%) |
Feb 20, 2018 | 93.61 | 96.45 | 92.37 | 95.11 | 727,572 | +0.85(+0.91%) |
Feb 16, 2018 | 94.25 | 94.25 | 94.25 | 0 | -0.11(-0.12%) | |
Feb 15, 2018 | 92.22 | 95.00 | 90.91 | 94.36 | 916,598 | +2.91(+3.18%) |
Feb 14, 2018 | 87.88 | 91.97 | 87.62 | 91.45 | 1,328,976 | +3.16(+3.58%) |
Feb 13, 2018 | 88.61 | 88.29 | 1,015,731 | +4.36(+5.19%) | ||
Feb 12, 2018 | 83.56 | 84.58 | 82.83 | 83.93 | 958,777 | +1.15(+1.39%) |
Feb 09, 2018 | 83.44 | 84.15 | 79.84 | 82.78 | 1,345,497 | +0.45(+0.54%) |
Feb 08, 2018 | 84.84 | 85.13 | 82.36 | 82.34 | 1,162,324 | -1.59(-1.89%) |
Feb 07, 2018 | 86.29 | 87.40 | 81.54 | 83.92 | 2,027,096 | -2.10(-2.44%) |
Feb 06, 2018 | 86.84 | 83.50 | 86.02 | 1,466,136 | +1.20(+1.42%) | |
Feb 05, 2018 | 86.71 | 88.25 | 82.91 | 84.82 | 1,191,406 | -3.13(-3.56%) |
Feb 02, 2018 | 88.98 | 89.38 | 87.50 | 87.95 | 949,282 | -1.61(-1.80%) |
Feb 01, 2018 | 90.62 | 91.49 | 89.33 | 89.56 | 533,961 | -1.46(-1.60%) |
Jan 31, 2018 | 91.38 | 92.56 | 90.23 | 91.02 | 533,487 | +0.24(+0.26%) |
Jan 30, 2018 | 90.68 | 92.37 | 90.01 | 90.78 | 507,581 | -1.24(-1.35%) |
Jan 29, 2018 | 92.34 | 92.72 | 90.89 | 92.02 | 519,782 | -0.29(-0.31%) |
Jan 26, 2018 | 90.14 | 92.46 | 89.64 | 92.31 | 813,799 | +3.03(+3.39%) |
Jan 25, 2018 | 90.42 | 90.65 | 88.94 | 89.28 | 493,128 | -0.68(-0.75%) |
Jan 24, 2018 | 91.81 | 92.13 | 89.64 | 89.95 | 1,453,702 | -1.40(-1.53%) |
Jan 23, 2018 | 92.57 | 92.97 | 91.33 | 91.35 | 919,253 | -0.33(-0.36%) |
Jan 22, 2018 | 90.71 | 92.18 | 89.95 | 91.68 | 1,129,165 | +1.11(+1.23%) |
Jan 19, 2018 | 88.76 | 91.16 | 88.43 | 90.57 | 778,612 | +2.06(+2.32%) |
Jan 18, 2018 | 87.93 | 89.29 | 86.95 | 88.51 | 609,392 | +0.76(+0.87%) |
Jan 17, 2018 | 87.34 | 88.11 | 86.49 | 87.75 | 468,245 | +1.39(+1.61%) |
Jan 16, 2018 | 89.39 | 90.30 | 86.04 | 86.36 | 921,174 | -1.79(-2.03%) |
Jan 12, 2018 | 88.15 | 88.15 | 88.15 | 0 | +4.22(+5.03%) | |
Jan 11, 2018 | 83.94 | 84.81 | 83.19 | 83.92 | 880,279 | +0.12(+0.14%) |
Jan 10, 2018 | 83.81 | 353,121 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.42 | 84.68 | 83.76 | 84.14 | 376,647 | +0.08(+0.09%) |
Jan 08, 2018 | 83.33 | 84.38 | 82.68 | 84.06 | 379,562 | +0.75(+0.91%) |
Jan 05, 2018 | 83.43 | 83.97 | 82.66 | 83.31 | 363,368 | +0.76(+0.93%) |
Jan 04, 2018 | 81.05 | 82.92 | 81.04 | 82.54 | 464,544 | +2.07(+2.57%) |
Jan 03, 2018 | 79.96 | 81.69 | 79.96 | 80.48 | 319,413 | +0.59(+0.73%) |
Jan 02, 2018 | 79.92 | 79.96 | 78.64 | 79.89 | 547,797 | +0.11(+0.14%) |
Dec 29, 2017 | 79.78 | 79.78 | 79.78 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.67 | 80.67 | 79.86 | 80.20 | 213,018 | -0.53(-0.65%) |
Dec 27, 2017 | 80.30 | 81.28 | 79.97 | 80.73 | 253,990 | +0.57(+0.71%) |
Dec 26, 2017 | 79.71 | 80.50 | 78.97 | 80.16 | 205,001 | -0.01(-0.01%) |
Dec 22, 2017 | 81.08 | 81.08 | 79.88 | 80.17 | 295,469 | -0.93(-1.15%) |
Dec 21, 2017 | 81.82 | 82.06 | 80.78 | 81.10 | 303,747 | -0.67(-0.81%) |
Dec 20, 2017 | 82.30 | 82.49 | 80.73 | 81.77 | 406,327 | -0.18(-0.22%) |
Dec 19, 2017 | 82.00 | 83.27 | 81.69 | 81.95 | 497,389 | -0.26(-0.31%) |
Dec 18, 2017 | 81.89 | 83.24 | 81.06 | 82.21 | 503,894 | +1.42(+1.76%) |
Dec 15, 2017 | 79.23 | 80.96 | 78.38 | 80.79 | 601,277 | +1.76(+2.22%) |
Dec 14, 2017 | 79.31 | 79.93 | 78.93 | 79.03 | 287,886 | +0.12(+0.15%) |
Dec 13, 2017 | 77.53 | 79.20 | 77.53 | 78.91 | 474,929 | +1.52(+1.96%) |
Dec 12, 2017 | 78.81 | 79.72 | 77.34 | 77.39 | 443,968 | -1.61(-2.04%) |
Dec 11, 2017 | 78.32 | 79.56 | 78.00 | 79.00 | 568,295 | +0.87(+1.12%) |
Dec 08, 2017 | 78.46 | 79.09 | 78.00 | 78.12 | 548,436 | +0.00(+0.00%) |
Dec 07, 2017 | 76.53 | 78.20 | 76.50 | 487,203 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.25 | 77.14 | 75.07 | 76.53 | 609,056 | +0.78(+1.04%) |
Dec 05, 2017 | 75.66 | 77.18 | 74.88 | 75.74 | 1,106,076 | -0.40(-0.52%) |
Dec 04, 2017 | 81.01 | 81.15 | 76.07 | 76.14 | 850,102 | -3.84(-4.81%) |