Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.47 | 91.66 | 89.55 | 89.59 | 2,859,369 | -1.15(-1.26%) |
Feb 27, 2018 | 92.27 | 92.51 | 90.74 | 90.74 | 2,426,954 | -1.71(-1.85%) |
Feb 26, 2018 | 92.00 | 92.59 | 91.44 | 92.45 | 1,546,276 | +0.65(+0.71%) |
Feb 23, 2018 | 91.46 | 91.80 | 90.90 | 91.80 | 1,597,644 | +0.68(+0.74%) |
Feb 22, 2018 | 91.12 | 1,506,808 | +0.70(+0.78%) | |||
Feb 21, 2018 | 92.43 | 92.70 | 90.37 | 90.42 | 2,683,759 | -2.03(-2.19%) |
Feb 20, 2018 | 93.30 | 93.30 | 91.64 | 92.44 | 2,284,982 | -1.33(-1.42%) |
Feb 16, 2018 | 93.78 | 93.78 | 93.78 | 0 | +0.23(+0.24%) | |
Feb 15, 2018 | 91.37 | 93.64 | 90.89 | 93.55 | 2,584,518 | +2.50(+2.74%) |
Feb 14, 2018 | 90.65 | 91.72 | 90.45 | 91.05 | 2,078,206 | +0.06(+0.06%) |
Feb 13, 2018 | 90.84 | 91.00 | 2,341,689 | -0.82(-0.89%) | ||
Feb 12, 2018 | 90.68 | 92.80 | 90.47 | 91.81 | 3,336,699 | +1.80(+2.00%) |
Feb 09, 2018 | 90.75 | 90.75 | 88.45 | 90.01 | 4,212,817 | -0.20(-0.22%) |
Feb 08, 2018 | 90.76 | 91.58 | 89.77 | 90.21 | 3,457,995 | -0.54(-0.60%) |
Feb 07, 2018 | 92.18 | 92.90 | 90.67 | 90.76 | 2,989,200 | -1.44(-1.56%) |
Feb 06, 2018 | 89.26 | 92.53 | 89.08 | 92.19 | 6,184,310 | +0.80(+0.87%) |
Feb 05, 2018 | 93.72 | 94.52 | 90.43 | 91.39 | 4,288,094 | -2.47(-2.63%) |
Feb 02, 2018 | 94.75 | 94.91 | 93.55 | 93.87 | 3,236,339 | -1.37(-1.43%) |
Feb 01, 2018 | 94.38 | 95.38 | 94.02 | 95.23 | 2,730,008 | +0.73(+0.77%) |
Jan 31, 2018 | 96.31 | 96.35 | 93.95 | 94.50 | 4,552,842 | -1.21(-1.27%) |
Jan 30, 2018 | 96.52 | 96.86 | 95.53 | 95.72 | 2,972,489 | -0.98(-1.01%) |
Jan 29, 2018 | 98.43 | 99.10 | 96.65 | 96.69 | 3,760,262 | -2.04(-2.06%) |
Jan 26, 2018 | 99.03 | 99.03 | 97.21 | 98.73 | 4,042,203 | -0.98(-0.98%) |
Jan 25, 2018 | 97.05 | 99.75 | 96.66 | 99.71 | 4,584,142 | +3.01(+3.12%) |
Jan 24, 2018 | 95.26 | 96.92 | 94.39 | 96.69 | 6,634,912 | +1.51(+1.59%) |
Jan 23, 2018 | 93.87 | 95.48 | 93.03 | 95.18 | 4,494,760 | +0.75(+0.80%) |
Jan 22, 2018 | 93.05 | 94.56 | 92.95 | 94.43 | 3,034,900 | +1.15(+1.23%) |
Jan 19, 2018 | 93.91 | 92.86 | 93.28 | 3,207,050 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.99 | 94.32 | 92.79 | 93.16 | 3,178,957 | -1.07(-1.13%) |
Jan 17, 2018 | 92.58 | 94.61 | 92.48 | 94.23 | 3,317,845 | +1.94(+2.10%) |
Jan 16, 2018 | 91.81 | 92.60 | 91.44 | 92.29 | 4,015,110 | +1.03(+1.13%) |
Jan 12, 2018 | 91.26 | 91.26 | 91.26 | 0 | +0.23(+0.25%) | |
Jan 11, 2018 | 92.89 | 93.08 | 90.72 | 91.03 | 4,025,806 | -1.83(-1.97%) |
Jan 10, 2018 | 94.07 | 94.17 | 91.27 | 92.86 | 3,342,703 | -1.49(-1.58%) |
Jan 09, 2018 | 96.48 | 96.48 | 94.30 | 94.34 | 2,875,015 | -2.12(-2.20%) |
Jan 08, 2018 | 95.32 | 96.56 | 95.29 | 96.47 | 2,649,256 | +1.02(+1.07%) |
Jan 05, 2018 | 95.72 | 96.03 | 95.08 | 95.45 | 1,759,797 | -0.21(-0.22%) |
Jan 04, 2018 | 95.05 | 96.56 | 94.66 | 95.66 | 2,485,022 | +1.09(+1.15%) |
Jan 03, 2018 | 96.52 | 96.62 | 94.25 | 94.57 | 3,089,671 | -1.61(-1.67%) |
Jan 02, 2018 | 97.58 | 97.73 | 96.07 | 96.18 | 2,548,799 | -1.28(-1.32%) |
Dec 29, 2017 | 97.46 | 97.46 | 97.46 | 0 | +0.35(+0.36%) | |
Dec 28, 2017 | 98.49 | 98.73 | 96.67 | 97.11 | 1,943,337 | -1.33(-1.35%) |
Dec 27, 2017 | 98.21 | 98.78 | 98.08 | 98.45 | 1,410,218 | +0.46(+0.47%) |
Dec 26, 2017 | 97.29 | 98.22 | 96.88 | 97.99 | 769,844 | +0.53(+0.54%) |
Dec 22, 2017 | 97.49 | 97.86 | 97.08 | 97.46 | 1,214,077 | +0.31(+0.32%) |
Dec 21, 2017 | 97.31 | 97.90 | 97.03 | 97.15 | 2,345,080 | -0.14(-0.14%) |
Dec 20, 2017 | 97.33 | 97.61 | 96.39 | 97.29 | 2,363,191 | -0.10(-0.10%) |
Dec 19, 2017 | 97.05 | 98.52 | 96.75 | 97.39 | 2,988,245 | +0.74(+0.77%) |
Dec 18, 2017 | 95.87 | 97.16 | 95.73 | 96.64 | 3,174,072 | +0.92(+0.96%) |
Dec 15, 2017 | 95.09 | 96.32 | 95.09 | 95.72 | 4,996,692 | +1.02(+1.07%) |
Dec 14, 2017 | 94.84 | 95.40 | 94.26 | 94.71 | 2,674,555 | -0.11(-0.12%) |
Dec 13, 2017 | 94.05 | 95.51 | 93.81 | 94.82 | 2,873,823 | +0.80(+0.85%) |
Dec 12, 2017 | 94.02 | 95.54 | 93.95 | 94.02 | 2,526,222 | -1.69(-1.76%) |
Dec 11, 2017 | 96.07 | 96.12 | 94.88 | 95.71 | 2,536,567 | -1.31(-1.35%) |
Dec 08, 2017 | 97.02 | 97.11 | 95.97 | 97.02 | 1,882,562 | +0.28(+0.29%) |
Dec 07, 2017 | 98.00 | 98.17 | 96.30 | 96.73 | 2,418,684 | -1.16(-1.18%) |
Dec 06, 2017 | 97.92 | 98.77 | 97.61 | 97.89 | 2,410,734 | +0.00(+0.00%) |
Dec 05, 2017 | 97.82 | 99.18 | 97.56 | 2,566,661 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.88 | 98.90 | 96.58 | 98.65 | 3,305,623 | +2.08(+2.16%) |