Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.64 | 93.94 | 90.21 | 90.35 | 197,854 | -2.73(-2.94%) |
Feb 27, 2018 | 94.43 | 95.40 | 93.09 | 93.09 | 183,534 | -1.20(-1.28%) |
Feb 26, 2018 | 93.41 | 94.48 | 93.04 | 94.29 | 113,640 | +1.11(+1.19%) |
Feb 23, 2018 | 92.16 | 93.23 | 91.84 | 93.18 | 139,801 | +1.39(+1.51%) |
Feb 22, 2018 | 91.74 | 91.79 | 220,893 | -0.65(-0.70%) | ||
Feb 21, 2018 | 92.11 | 94.57 | 92.11 | 92.44 | 222,729 | +0.51(+0.55%) |
Feb 20, 2018 | 91.46 | 92.97 | 91.00 | 91.93 | 192,327 | -0.28(-0.30%) |
Feb 16, 2018 | 92.21 | 92.21 | 92.21 | 0 | +0.56(+0.61%) | |
Feb 15, 2018 | 92.62 | 92.62 | 90.45 | 91.65 | 171,787 | -0.28(-0.30%) |
Feb 14, 2018 | 89.38 | 92.62 | 89.38 | 91.93 | 208,318 | +1.95(+2.16%) |
Feb 13, 2018 | 87.58 | 90.26 | 87.58 | 89.98 | 247,460 | +2.03(+2.31%) |
Feb 12, 2018 | 89.38 | 91.09 | 87.26 | 87.95 | 246,494 | -1.06(-1.19%) |
Feb 09, 2018 | 89.29 | 91.41 | 85.78 | 89.01 | 426,735 | +1.43(+1.64%) |
Feb 08, 2018 | 96.82 | 97.05 | 87.53 | 87.58 | 432,676 | -1.85(-2.07%) |
Feb 07, 2018 | 88.87 | 90.58 | 88.87 | 89.43 | 262,916 | +0.18(+0.21%) |
Feb 06, 2018 | 85.73 | 90.91 | 84.62 | 89.24 | 388,784 | +0.00(+0.00%) |
Feb 05, 2018 | 92.52 | 93.36 | 88.18 | 89.24 | 167,466 | -4.11(-4.41%) |
Feb 02, 2018 | 93.91 | 94.70 | 93.31 | 93.36 | 300,944 | -1.11(-1.17%) |
Feb 01, 2018 | 92.75 | 94.51 | 92.34 | 94.46 | 132,792 | +1.11(+1.19%) |
Jan 31, 2018 | 95.07 | 95.25 | 92.57 | 93.36 | 276,354 | -1.39(-1.46%) |
Jan 30, 2018 | 94.93 | 95.90 | 93.49 | 94.74 | 167,789 | -1.25(-1.30%) |
Jan 29, 2018 | 97.79 | 97.79 | 95.81 | 95.99 | 147,599 | -1.62(-1.66%) |
Jan 26, 2018 | 97.24 | 97.61 | 96.13 | 97.61 | 115,152 | +0.79(+0.81%) |
Jan 25, 2018 | 98.07 | 98.07 | 96.27 | 96.82 | 140,760 | -0.55(-0.57%) |
Jan 24, 2018 | 98.99 | 99.87 | 96.82 | 97.38 | 170,704 | -1.02(-1.03%) |
Jan 23, 2018 | 97.56 | 98.81 | 97.10 | 98.39 | 143,757 | +0.46(+0.47%) |
Jan 22, 2018 | 97.10 | 98.07 | 96.41 | 97.93 | 241,937 | +1.34(+1.39%) |
Jan 19, 2018 | 95.11 | 96.64 | 95.11 | 96.59 | 188,377 | +1.20(+1.26%) |
Jan 18, 2018 | 95.99 | 96.44 | 95.07 | 95.39 | 175,396 | -0.92(-0.96%) |
Jan 17, 2018 | 95.57 | 96.54 | 94.93 | 96.31 | 188,234 | +1.43(+1.51%) |
Jan 16, 2018 | 96.41 | 96.87 | 94.70 | 94.88 | 250,048 | -1.16(-1.20%) |
Jan 12, 2018 | 96.04 | 96.04 | 96.04 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 95.02 | 97.33 | 94.65 | 97.33 | 214,278 | +2.68(+2.83%) |
Jan 10, 2018 | 94.19 | 94.65 | 345,186 | -1.53(-1.59%) | ||
Jan 09, 2018 | 95.99 | 96.82 | 95.87 | 96.17 | 250,383 | +0.60(+0.63%) |
Jan 08, 2018 | 95.94 | 96.22 | 95.16 | 95.57 | 206,628 | -0.23(-0.24%) |
Jan 05, 2018 | 95.11 | 95.90 | 94.80 | 95.81 | 123,927 | +0.88(+0.93%) |
Jan 04, 2018 | 93.91 | 95.48 | 93.91 | 94.93 | 170,039 | +1.48(+1.58%) |
Jan 03, 2018 | 93.91 | 94.65 | 93.31 | 93.45 | 192,413 | -0.88(-0.93%) |
Jan 02, 2018 | 93.91 | 95.20 | 93.36 | 94.33 | 213,546 | +0.46(+0.49%) |
Dec 29, 2017 | 93.86 | 93.86 | 93.86 | 0 | -1.16(-1.22%) | |
Dec 28, 2017 | 95.25 | 95.33 | 94.70 | 95.02 | 111,787 | +0.23(+0.24%) |
Dec 27, 2017 | 94.51 | 95.71 | 94.42 | 94.79 | 136,959 | -0.23(-0.24%) |
Dec 26, 2017 | 95.71 | 96.41 | 94.74 | 95.02 | 128,440 | -0.55(-0.58%) |
Dec 22, 2017 | 95.62 | 95.90 | 94.60 | 95.57 | 152,731 | +0.32(+0.34%) |
Dec 21, 2017 | 95.48 | 96.17 | 95.16 | 95.25 | 156,436 | +0.28(+0.29%) |
Dec 20, 2017 | 95.90 | 95.90 | 94.33 | 94.97 | 174,688 | -0.18(-0.19%) |
Dec 19, 2017 | 96.36 | 96.57 | 94.93 | 95.16 | 174,287 | -0.88(-0.91%) |
Dec 18, 2017 | 96.45 | 97.10 | 95.81 | 96.04 | 274,050 | +0.69(+0.73%) |
Dec 15, 2017 | 94.37 | 96.50 | 94.28 | 95.34 | 835,570 | +1.39(+1.48%) |
Dec 14, 2017 | 96.08 | 96.36 | 93.77 | 93.96 | 194,723 | -1.99(-2.07%) |
Dec 13, 2017 | 95.90 | 96.73 | 95.50 | 95.94 | 207,383 | -0.23(-0.24%) |
Dec 12, 2017 | 96.50 | 97.01 | 96.08 | 96.17 | 138,644 | +0.05(+0.05%) |
Dec 11, 2017 | 95.99 | 96.27 | 94.65 | 96.13 | 175,879 | +0.23(+0.24%) |
Dec 08, 2017 | 95.76 | 96.13 | 94.56 | 95.90 | 168,339 | +0.00(+0.00%) |
Dec 07, 2017 | 94.37 | 95.39 | 93.63 | 271,759 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.08 | 96.13 | 94.46 | 94.51 | 366,434 | -1.39(-1.45%) |
Dec 05, 2017 | 97.05 | 97.65 | 95.90 | 95.90 | 356,383 | -1.16(-1.19%) |
Dec 04, 2017 | 97.15 | 98.12 | 96.68 | 97.05 | 257,087 | +1.43(+1.50%) |