Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 88.77 | 89.95 | 87.14 | 87.18 | 308,888 | -1.24(-1.40%) |
Feb 27, 2018 | 89.61 | 91.01 | 88.42 | 88.42 | 298,010 | -1.14(-1.27%) |
Feb 26, 2018 | 89.07 | 89.65 | 87.85 | 89.56 | 252,227 | +0.72(+0.81%) |
Feb 23, 2018 | 87.76 | 88.92 | 87.46 | 88.84 | 266,095 | +1.57(+1.80%) |
Feb 22, 2018 | 86.83 | 87.27 | 915,917 | -1.75(-1.97%) | ||
Feb 21, 2018 | 88.51 | 90.39 | 88.23 | 89.02 | 459,399 | +0.67(+0.76%) |
Feb 20, 2018 | 90.53 | 90.91 | 87.84 | 88.36 | 609,309 | -2.62(-2.88%) |
Feb 16, 2018 | 90.97 | 90.97 | 90.97 | 0 | +0.98(+1.08%) | |
Feb 15, 2018 | 90.19 | 90.70 | 89.38 | 90.00 | 300,498 | +0.02(+0.02%) |
Feb 14, 2018 | 87.19 | 90.11 | 87.17 | 89.98 | 273,017 | +2.52(+2.88%) |
Feb 13, 2018 | 86.12 | 87.64 | 85.84 | 87.46 | 664,237 | +0.81(+0.93%) |
Feb 12, 2018 | 85.44 | 87.22 | 85.27 | 86.65 | 417,872 | +1.53(+1.79%) |
Feb 09, 2018 | 84.90 | 85.51 | 83.31 | 85.13 | 730,758 | +1.11(+1.32%) |
Feb 08, 2018 | 86.34 | 84.02 | 84.02 | 588,220 | -2.32(-2.68%) | |
Feb 07, 2018 | 86.08 | 87.15 | 85.38 | 86.34 | 433,996 | +0.08(+0.10%) |
Feb 06, 2018 | 83.11 | 86.65 | 82.38 | 86.25 | 723,096 | +0.22(+0.25%) |
Feb 05, 2018 | 86.50 | 88.11 | 84.96 | 86.04 | 390,816 | -1.88(-2.13%) |
Feb 02, 2018 | 88.86 | 90.14 | 87.40 | 87.91 | 443,852 | -1.23(-1.38%) |
Feb 01, 2018 | 88.46 | 89.20 | 87.43 | 89.14 | 518,038 | +0.41(+0.46%) |
Jan 31, 2018 | 89.55 | 89.55 | 88.35 | 88.73 | 969,849 | -0.17(-0.19%) |
Jan 30, 2018 | 88.80 | 88.80 | 88.49 | 88.90 | 796,344 | -0.58(-0.65%) |
Jan 29, 2018 | 88.48 | 90.15 | 88.09 | 89.48 | 874,081 | +0.88(+1.00%) |
Jan 26, 2018 | 89.56 | 90.70 | 88.13 | 88.60 | 730,442 | -0.37(-0.41%) |
Jan 25, 2018 | 86.30 | 89.17 | 85.89 | 88.96 | 963,249 | +3.69(+4.32%) |
Jan 24, 2018 | 85.55 | 85.85 | 84.65 | 85.28 | 555,924 | +0.16(+0.19%) |
Jan 23, 2018 | 84.63 | 85.57 | 84.52 | 85.12 | 789,239 | +0.06(+0.07%) |
Jan 22, 2018 | 84.50 | 85.11 | 83.81 | 85.06 | 350,400 | +0.42(+0.49%) |
Jan 19, 2018 | 83.61 | 84.65 | 83.60 | 84.64 | 356,648 | +1.13(+1.36%) |
Jan 18, 2018 | 84.49 | 84.49 | 83.29 | 83.51 | 621,335 | -0.93(-1.10%) |
Jan 17, 2018 | 84.14 | 84.74 | 83.24 | 84.44 | 571,043 | +0.55(+0.66%) |
Jan 16, 2018 | 84.40 | 85.01 | 83.38 | 83.89 | 363,125 | -0.25(-0.30%) |
Jan 12, 2018 | 84.14 | 84.14 | 84.14 | 0 | -0.19(-0.23%) | |
Jan 11, 2018 | 83.05 | 84.53 | 82.68 | 84.33 | 521,590 | +1.57(+1.89%) |
Jan 10, 2018 | 81.19 | 84.50 | 81.19 | 82.76 | 628,922 | +1.70(+2.10%) |
Jan 09, 2018 | 79.97 | 82.11 | 79.95 | 81.06 | 548,464 | +1.33(+1.67%) |
Jan 08, 2018 | 79.88 | 79.91 | 79.22 | 79.73 | 287,105 | -0.09(-0.11%) |
Jan 05, 2018 | 79.55 | 79.90 | 79.03 | 79.82 | 374,942 | +0.80(+1.01%) |
Jan 04, 2018 | 79.96 | 80.57 | 78.82 | 79.02 | 515,538 | -0.31(-0.39%) |
Jan 03, 2018 | 79.39 | 79.72 | 78.82 | 79.32 | 355,230 | -0.08(-0.09%) |
Jan 02, 2018 | 79.47 | 79.63 | 79.07 | 79.40 | 371,606 | +0.48(+0.60%) |
Dec 29, 2017 | 78.92 | 78.92 | 78.92 | 0 | -0.73(-0.91%) | |
Dec 28, 2017 | 79.63 | 80.07 | 79.27 | 79.65 | 252,501 | +0.21(+0.26%) |
Dec 27, 2017 | 79.68 | 79.91 | 79.12 | 79.44 | 236,822 | -0.34(-0.43%) |
Dec 26, 2017 | 80.38 | 80.67 | 79.31 | 79.78 | 224,703 | -0.64(-0.80%) |
Dec 22, 2017 | 80.91 | 80.91 | 80.12 | 80.43 | 278,511 | -0.45(-0.56%) |
Dec 21, 2017 | 80.73 | 81.61 | 80.25 | 80.88 | 402,700 | +0.86(+1.07%) |
Dec 20, 2017 | 80.70 | 80.88 | 78.82 | 80.02 | 437,807 | -0.04(-0.05%) |
Dec 19, 2017 | 80.14 | 80.47 | 79.62 | 80.06 | 472,333 | +0.21(+0.26%) |
Dec 18, 2017 | 79.57 | 80.31 | 79.37 | 79.85 | 433,773 | +0.93(+1.17%) |
Dec 15, 2017 | 78.06 | 80.22 | 78.06 | 78.92 | 1,221,784 | +1.12(+1.44%) |
Dec 14, 2017 | 78.62 | 79.23 | 77.68 | 77.81 | 527,958 | -0.61(-0.78%) |
Dec 13, 2017 | 79.17 | 80.18 | 78.26 | 78.42 | 437,850 | -0.80(-1.01%) |
Dec 12, 2017 | 79.36 | 79.62 | 78.80 | 79.22 | 327,755 | +0.27(+0.34%) |
Dec 11, 2017 | 78.85 | 79.23 | 78.35 | 78.95 | 457,635 | +0.13(+0.16%) |
Dec 08, 2017 | 79.75 | 79.75 | 78.32 | 78.82 | 382,822 | -0.23(-0.28%) |
Dec 07, 2017 | 77.87 | 79.14 | 77.47 | 79.05 | 350,008 | +1.03(+1.33%) |
Dec 06, 2017 | 78.34 | 78.91 | 77.64 | 78.02 | 351,271 | -0.66(-0.84%) |
Dec 05, 2017 | 80.73 | 80.86 | 78.59 | 78.67 | 527,175 | -1.85(-2.30%) |
Dec 04, 2017 | 83.31 | 83.31 | 79.76 | 80.53 | 927,333 | -1.06(-1.30%) |