Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.90 | 92.46 | 91.03 | 91.05 | 1,319,229 | -0.49(-0.54%) |
Feb 27, 2018 | 93.38 | 93.63 | 91.31 | 91.54 | 1,278,699 | -1.47(-1.58%) |
Feb 26, 2018 | 93.00 | 93.38 | 91.82 | 93.01 | 898,079 | +0.35(+0.38%) |
Feb 23, 2018 | 90.85 | 92.68 | 90.66 | 92.66 | 851,600 | +1.91(+2.11%) |
Feb 22, 2018 | 91.86 | 90.75 | 1,051,328 | +2.01(+2.26%) | ||
Feb 21, 2018 | 91.15 | 91.60 | 88.74 | 88.74 | 1,357,830 | -2.71(-2.97%) |
Feb 20, 2018 | 91.53 | 92.82 | 91.23 | 91.45 | 1,219,535 | -0.19(-0.21%) |
Feb 16, 2018 | 91.64 | 91.64 | 91.64 | 0 | +1.72(+1.91%) | |
Feb 15, 2018 | 89.25 | 90.77 | 89.18 | 89.93 | 1,387,551 | +1.49(+1.68%) |
Feb 14, 2018 | 88.60 | 88.60 | 86.80 | 88.44 | 1,313,703 | -0.56(-0.63%) |
Feb 13, 2018 | 88.13 | 89.36 | 87.36 | 89.00 | 931,724 | +0.80(+0.91%) |
Feb 12, 2018 | 88.54 | 88.72 | 85.46 | 88.20 | 1,082,494 | -0.16(-0.18%) |
Feb 09, 2018 | 86.63 | 89.15 | 85.65 | 88.36 | 1,229,151 | +2.50(+2.91%) |
Feb 08, 2018 | 88.08 | 89.22 | 85.83 | 85.86 | 1,481,546 | -2.49(-2.82%) |
Feb 07, 2018 | 88.06 | 88.66 | 88.06 | 88.35 | 1,211,465 | +0.02(+0.02%) |
Feb 06, 2018 | 86.52 | 88.59 | 85.69 | 88.33 | 2,169,588 | -0.97(-1.09%) |
Feb 05, 2018 | 90.77 | 92.10 | 88.01 | 89.31 | 896,189 | -2.11(-2.30%) |
Feb 02, 2018 | 90.46 | 91.60 | 89.88 | 91.41 | 1,276,713 | +0.11(+0.13%) |
Feb 01, 2018 | 94.67 | 94.89 | 91.25 | 91.30 | 1,331,467 | -3.46(-3.65%) |
Jan 31, 2018 | 91.90 | 96.03 | 91.90 | 94.76 | 2,612,436 | +3.29(+3.59%) |
Jan 30, 2018 | 92.60 | 93.08 | 91.43 | 91.47 | 1,444,659 | -1.47(-1.58%) |
Jan 29, 2018 | 93.73 | 93.93 | 92.84 | 92.95 | 785,896 | -1.25(-1.33%) |
Jan 26, 2018 | 94.38 | 94.69 | 93.33 | 94.19 | 730,069 | +0.22(+0.24%) |
Jan 25, 2018 | 94.31 | 94.69 | 93.07 | 93.97 | 1,104,965 | -0.43(-0.45%) |
Jan 24, 2018 | 95.04 | 95.47 | 94.13 | 94.40 | 788,295 | -0.70(-0.73%) |
Jan 23, 2018 | 94.69 | 95.20 | 94.43 | 95.10 | 1,414,161 | +0.52(+0.55%) |
Jan 22, 2018 | 93.41 | 94.74 | 93.22 | 94.58 | 1,393,106 | +1.16(+1.25%) |
Jan 19, 2018 | 93.19 | 93.69 | 92.60 | 93.41 | 1,385,808 | +0.59(+0.64%) |
Jan 18, 2018 | 93.50 | 93.69 | 92.44 | 92.82 | 1,411,094 | -1.01(-1.08%) |
Jan 17, 2018 | 93.70 | 93.91 | 92.57 | 93.83 | 1,102,411 | +0.72(+0.77%) |
Jan 16, 2018 | 94.02 | 95.10 | 93.02 | 93.11 | 1,078,532 | -0.59(-0.63%) |
Jan 12, 2018 | 93.70 | 93.70 | 93.70 | 0 | -1.17(-1.24%) | |
Jan 11, 2018 | 95.68 | 95.81 | 94.78 | 94.88 | 584,686 | -0.61(-0.63%) |
Jan 10, 2018 | 95.73 | 95.73 | 94.69 | 95.48 | 760,584 | -0.57(-0.60%) |
Jan 09, 2018 | 96.55 | 96.82 | 95.92 | 96.06 | 781,848 | -1.03(-1.06%) |
Jan 08, 2018 | 97.69 | 98.05 | 96.38 | 97.08 | 945,624 | -0.86(-0.88%) |
Jan 05, 2018 | 97.15 | 98.02 | 96.91 | 97.94 | 1,123,919 | +1.06(+1.09%) |
Jan 04, 2018 | 98.81 | 98.81 | 96.87 | 96.88 | 2,714,095 | -2.20(-2.22%) |
Jan 03, 2018 | 99.25 | 99.43 | 98.61 | 99.08 | 744,957 | +0.05(+0.05%) |
Jan 02, 2018 | 99.88 | 99.88 | 99.30 | 99.03 | 900,776 | -0.57(-0.58%) |
Dec 29, 2017 | 99.60 | 99.60 | 99.60 | 0 | +0.91(+0.92%) | |
Dec 28, 2017 | 98.09 | 98.72 | 97.79 | 98.69 | 596,681 | +0.42(+0.43%) |
Dec 27, 2017 | 98.16 | 98.46 | 97.44 | 98.27 | 715,267 | +0.46(+0.47%) |
Dec 26, 2017 | 97.20 | 97.89 | 96.63 | 97.81 | 434,693 | +0.88(+0.90%) |
Dec 22, 2017 | 96.91 | 97.26 | 96.50 | 96.94 | 502,485 | +0.30(+0.32%) |
Dec 21, 2017 | 97.33 | 97.76 | 96.46 | 96.63 | 922,894 | -0.69(-0.71%) |
Dec 20, 2017 | 97.99 | 98.07 | 97.20 | 97.33 | 2,500,060 | -0.75(-0.77%) |
Dec 19, 2017 | 99.63 | 99.63 | 97.72 | 98.08 | 1,215,238 | -1.61(-1.62%) |
Dec 18, 2017 | 98.54 | 100.48 | 98.54 | 99.69 | 2,472,885 | +1.18(+1.20%) |
Dec 15, 2017 | 96.88 | 98.79 | 96.74 | 98.51 | 2,834,942 | +2.06(+2.13%) |
Dec 14, 2017 | 96.21 | 96.78 | 95.80 | 96.46 | 799,076 | +0.26(+0.27%) |
Dec 13, 2017 | 96.20 | 96.71 | 95.77 | 96.20 | 999,896 | +0.14(+0.15%) |
Dec 12, 2017 | 96.05 | 96.32 | 94.93 | 96.05 | 656,605 | +0.86(+0.90%) |
Dec 11, 2017 | 94.74 | 95.28 | 94.60 | 95.19 | 671,670 | +0.30(+0.31%) |
Dec 08, 2017 | 94.68 | 95.18 | 93.85 | 94.90 | 681,136 | +0.54(+0.57%) |
Dec 07, 2017 | 95.18 | 95.44 | 94.24 | 94.36 | 1,100,178 | -1.11(-1.16%) |
Dec 06, 2017 | 95.79 | 96.02 | 94.77 | 95.47 | 1,854,342 | -0.06(-0.06%) |
Dec 05, 2017 | 97.58 | 97.84 | 95.47 | 95.53 | 721,366 | -1.79(-1.84%) |
Dec 04, 2017 | 96.74 | 97.26 | 96.70 | 97.32 | 2,368,156 | +0.54(+0.56%) |