Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.23 | 91.07 | 88.48 | 88.49 | 1,823,002 | -1.28(-1.42%) |
Feb 27, 2018 | 90.42 | 91.45 | 89.77 | 89.77 | 1,551,513 | -0.57(-0.63%) |
Feb 26, 2018 | 89.98 | 90.66 | 88.90 | 90.34 | 2,168,274 | +0.50(+0.55%) |
Feb 23, 2018 | 90.66 | 90.82 | 89.26 | 89.84 | 1,558,928 | -0.16(-0.18%) |
Feb 22, 2018 | 89.79 | 90.00 | 1,299,664 | +0.30(+0.33%) | ||
Feb 21, 2018 | 89.89 | 90.93 | 88.99 | 89.70 | 2,959,946 | -0.03(-0.03%) |
Feb 20, 2018 | 90.18 | 90.88 | 89.39 | 89.73 | 1,653,688 | -0.99(-1.09%) |
Feb 16, 2018 | 90.71 | 90.71 | 90.71 | 0 | -0.98(-1.07%) | |
Feb 15, 2018 | 90.94 | 92.04 | 89.56 | 91.69 | 1,585,561 | +1.61(+1.79%) |
Feb 14, 2018 | 89.38 | 90.42 | 89.38 | 90.08 | 1,858,650 | +0.13(+0.14%) |
Feb 13, 2018 | 90.59 | 89.32 | 89.95 | 1,175,655 | -0.65(-0.71%) | |
Feb 12, 2018 | 89.57 | 91.41 | 89.36 | 90.59 | 1,490,091 | +1.74(+1.96%) |
Feb 09, 2018 | 88.40 | 89.57 | 85.45 | 88.85 | 2,359,922 | +1.55(+1.78%) |
Feb 08, 2018 | 90.81 | 90.96 | 87.24 | 87.30 | 2,118,581 | -3.58(-3.94%) |
Feb 07, 2018 | 91.41 | 93.29 | 90.83 | 90.87 | 2,117,420 | -0.56(-0.61%) |
Feb 06, 2018 | 88.40 | 91.97 | 87.53 | 91.43 | 3,043,117 | +0.27(+0.30%) |
Feb 05, 2018 | 94.21 | 94.94 | 90.03 | 91.16 | 1,607,468 | -3.75(-3.95%) |
Feb 02, 2018 | 95.64 | 96.14 | 94.75 | 94.91 | 2,610,363 | -1.36(-1.41%) |
Feb 01, 2018 | 94.02 | 97.33 | 93.92 | 96.26 | 3,633,175 | +1.96(+2.08%) |
Jan 31, 2018 | 93.05 | 94.45 | 90.99 | 94.30 | 4,421,312 | +2.09(+2.27%) |
Jan 30, 2018 | 93.09 | 93.40 | 91.46 | 92.21 | 2,521,243 | -1.34(-1.43%) |
Jan 29, 2018 | 93.31 | 94.83 | 93.27 | 93.54 | 2,047,636 | +0.05(+0.05%) |
Jan 26, 2018 | 91.67 | 93.53 | 91.18 | 93.49 | 1,625,068 | +2.24(+2.46%) |
Jan 25, 2018 | 92.33 | 92.33 | 90.55 | 91.25 | 1,074,981 | -0.41(-0.45%) |
Jan 24, 2018 | 91.87 | 93.02 | 91.37 | 91.66 | 1,744,819 | +0.21(+0.23%) |
Jan 23, 2018 | 90.96 | 91.53 | 90.02 | 91.45 | 1,626,810 | +1.92(+2.15%) |
Jan 22, 2018 | 90.41 | 90.51 | 88.98 | 89.53 | 1,200,517 | -1.09(-1.20%) |
Jan 19, 2018 | 90.48 | 90.73 | 89.81 | 90.61 | 1,147,212 | +0.60(+0.66%) |
Jan 18, 2018 | 89.60 | 90.80 | 89.24 | 90.02 | 1,241,927 | +0.15(+0.17%) |
Jan 17, 2018 | 90.16 | 90.41 | 89.43 | 89.87 | 1,170,253 | -0.08(-0.09%) |
Jan 16, 2018 | 91.56 | 91.61 | 89.67 | 89.95 | 1,455,101 | -0.84(-0.92%) |
Jan 12, 2018 | 90.78 | 90.78 | 90.78 | 0 | -0.89(-0.97%) | |
Jan 11, 2018 | 90.68 | 92.27 | 90.48 | 91.67 | 1,904,426 | +1.01(+1.11%) |
Jan 10, 2018 | 90.55 | 90.78 | 89.79 | 90.66 | 1,500,467 | +0.09(+0.10%) |
Jan 09, 2018 | 90.42 | 90.99 | 90.12 | 90.57 | 1,778,201 | +0.47(+0.52%) |
Jan 08, 2018 | 89.73 | 90.61 | 89.55 | 90.11 | 1,983,447 | +0.71(+0.79%) |
Jan 05, 2018 | 90.35 | 90.54 | 89.03 | 89.40 | 1,401,406 | -0.68(-0.75%) |
Jan 04, 2018 | 89.76 | 90.95 | 89.60 | 90.08 | 1,296,530 | +0.44(+0.49%) |
Jan 03, 2018 | 88.36 | 89.75 | 88.15 | 89.64 | 1,289,833 | +1.20(+1.35%) |
Jan 02, 2018 | 89.42 | 89.64 | 87.50 | 88.44 | 1,906,117 | -0.44(-0.49%) |
Dec 29, 2017 | 88.88 | 88.88 | 88.88 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 89.13 | 89.13 | 88.19 | 88.92 | 661,330 | +0.12(+0.13%) |
Dec 27, 2017 | 89.14 | 89.16 | 88.68 | 88.80 | 764,850 | -0.10(-0.11%) |
Dec 26, 2017 | 89.53 | 89.53 | 88.70 | 88.90 | 526,467 | -0.56(-0.62%) |
Dec 22, 2017 | 90.27 | 90.33 | 88.82 | 89.46 | 1,308,305 | -0.61(-0.67%) |
Dec 21, 2017 | 87.37 | 90.39 | 87.11 | 90.07 | 3,237,006 | +3.16(+3.63%) |
Dec 20, 2017 | 87.04 | 87.50 | 86.42 | 86.91 | 1,092,168 | +0.47(+0.54%) |
Dec 19, 2017 | 86.70 | 86.98 | 85.99 | 86.44 | 1,161,039 | +0.10(+0.12%) |
Dec 18, 2017 | 86.74 | 87.53 | 86.27 | 86.34 | 1,496,880 | -0.11(-0.13%) |
Dec 15, 2017 | 86.58 | 87.10 | 85.95 | 86.45 | 2,860,989 | +0.72(+0.84%) |
Dec 14, 2017 | 87.21 | 87.59 | 85.71 | 85.73 | 1,196,884 | -1.10(-1.26%) |
Dec 13, 2017 | 86.15 | 87.18 | 85.40 | 86.83 | 1,999,236 | +0.75(+0.87%) |
Dec 12, 2017 | 86.08 | 87.80 | 86.02 | 86.08 | 1,604,875 | -1.44(-1.64%) |
Dec 11, 2017 | 87.25 | 88.14 | 87.25 | 87.52 | 2,356,883 | +0.21(+0.24%) |
Dec 08, 2017 | 87.31 | 88.73 | 86.77 | 87.31 | 2,186,350 | +1.31(+1.52%) |
Dec 07, 2017 | 85.73 | 86.92 | 85.29 | 86.00 | 1,468,581 | +0.04(+0.05%) |
Dec 06, 2017 | 84.01 | 86.30 | 83.42 | 85.96 | 2,450,477 | +1.67(+1.99%) |
Dec 05, 2017 | 84.97 | 85.25 | 84.06 | 84.29 | 2,012,661 | -0.54(-0.63%) |
Dec 04, 2017 | 86.70 | 86.96 | 84.81 | 84.82 | 2,404,161 | -1.09(-1.26%) |