Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.90 | 93.33 | 91.18 | 91.18 | 1,757,733 | -1.54(-1.66%) |
Feb 27, 2018 | 92.11 | 93.79 | 91.97 | 92.72 | 1,735,764 | +0.62(+0.67%) |
Feb 26, 2018 | 90.91 | 92.10 | 90.79 | 92.10 | 1,150,824 | +1.32(+1.45%) |
Feb 23, 2018 | 89.37 | 90.78 | 88.71 | 90.78 | 866,371 | +1.55(+1.74%) |
Feb 22, 2018 | 89.06 | 89.24 | 1,122,200 | -0.94(-1.04%) | ||
Feb 21, 2018 | 90.61 | 91.58 | 90.14 | 90.17 | 948,270 | -0.31(-0.34%) |
Feb 20, 2018 | 92.02 | 92.34 | 90.27 | 90.48 | 1,251,972 | -2.01(-2.17%) |
Feb 16, 2018 | 92.49 | 92.49 | 92.49 | 0 | +1.27(+1.40%) | |
Feb 15, 2018 | 90.40 | 91.26 | 89.96 | 91.22 | 1,063,917 | +1.40(+1.56%) |
Feb 14, 2018 | 89.16 | 90.14 | 88.83 | 89.82 | 1,358,361 | +0.11(+0.12%) |
Feb 13, 2018 | 88.37 | 90.15 | 87.79 | 89.71 | 1,463,197 | +2.05(+2.34%) |
Feb 12, 2018 | 87.34 | 88.23 | 86.62 | 87.66 | 1,100,778 | +0.65(+0.74%) |
Feb 09, 2018 | 86.27 | 87.71 | 84.30 | 87.01 | 1,713,567 | +1.70(+1.99%) |
Feb 08, 2018 | 88.93 | 89.10 | 85.29 | 85.32 | 1,670,232 | -3.68(-4.14%) |
Feb 07, 2018 | 89.13 | 89.64 | 88.94 | 89.00 | 1,616,926 | -0.49(-0.54%) |
Feb 06, 2018 | 86.26 | 90.00 | 84.66 | 89.48 | 1,875,120 | -0.91(-1.01%) |
Feb 05, 2018 | 90.92 | 92.21 | 89.71 | 90.39 | 2,429,650 | -0.84(-0.92%) |
Feb 02, 2018 | 91.40 | 92.42 | 90.97 | 91.24 | 1,492,827 | -0.42(-0.45%) |
Feb 01, 2018 | 93.77 | 93.77 | 90.25 | 91.65 | 2,050,820 | -1.98(-2.12%) |
Jan 31, 2018 | 95.09 | 95.09 | 93.00 | 93.63 | 1,635,035 | -1.19(-1.25%) |
Jan 30, 2018 | 94.61 | 95.83 | 94.07 | 94.82 | 1,246,241 | -0.64(-0.67%) |
Jan 29, 2018 | 94.68 | 96.28 | 94.34 | 95.46 | 1,380,690 | +1.11(+1.18%) |
Jan 26, 2018 | 93.44 | 94.36 | 92.65 | 94.34 | 827,839 | +1.30(+1.40%) |
Jan 25, 2018 | 92.70 | 93.10 | 91.81 | 93.04 | 1,202,506 | +0.47(+0.51%) |
Jan 24, 2018 | 91.79 | 93.05 | 91.54 | 92.57 | 1,006,851 | +1.33(+1.45%) |
Jan 23, 2018 | 91.21 | 91.47 | 90.38 | 91.24 | 1,011,945 | -0.40(-0.43%) |
Jan 22, 2018 | 91.34 | 91.65 | 91.06 | 91.64 | 666,278 | +0.45(+0.49%) |
Jan 19, 2018 | 90.38 | 91.66 | 90.38 | 91.19 | 990,636 | +1.32(+1.47%) |
Jan 18, 2018 | 89.80 | 90.33 | 89.47 | 89.87 | 654,782 | +0.07(+0.08%) |
Jan 17, 2018 | 89.97 | 90.02 | 89.39 | 89.80 | 588,245 | +0.24(+0.27%) |
Jan 16, 2018 | 90.14 | 90.47 | 89.54 | 89.56 | 655,954 | -0.36(-0.40%) |
Jan 12, 2018 | 89.93 | 89.93 | 89.93 | 0 | +0.54(+0.60%) | |
Jan 11, 2018 | 89.09 | 89.44 | 89.08 | 89.39 | 881,575 | +0.58(+0.65%) |
Jan 10, 2018 | 88.57 | 88.81 | 1,354,722 | -0.68(-0.76%) | ||
Jan 09, 2018 | 88.36 | 89.75 | 88.14 | 89.49 | 1,225,055 | +1.28(+1.45%) |
Jan 08, 2018 | 88.01 | 88.34 | 87.42 | 88.21 | 626,876 | +0.20(+0.23%) |
Jan 05, 2018 | 87.71 | 88.16 | 87.20 | 88.01 | 996,095 | +0.73(+0.84%) |
Jan 04, 2018 | 87.72 | 87.72 | 86.85 | 87.27 | 1,059,718 | -0.15(-0.17%) |
Jan 03, 2018 | 86.96 | 87.59 | 86.32 | 87.42 | 970,823 | +0.31(+0.35%) |
Jan 02, 2018 | 87.00 | 87.29 | 86.63 | 87.12 | 993,137 | +0.36(+0.42%) |
Dec 29, 2017 | 86.75 | 86.75 | 86.75 | 0 | -0.56(-0.65%) | |
Dec 28, 2017 | 87.50 | 87.51 | 86.90 | 87.32 | 956,321 | -0.06(-0.07%) |
Dec 27, 2017 | 87.50 | 87.63 | 87.03 | 87.38 | 478,393 | -0.06(-0.07%) |
Dec 26, 2017 | 87.41 | 88.09 | 87.27 | 87.44 | 415,037 | +0.03(+0.03%) |
Dec 22, 2017 | 87.46 | 87.57 | 87.14 | 87.42 | 527,885 | +0.08(+0.09%) |
Dec 21, 2017 | 87.64 | 88.02 | 86.73 | 87.34 | 1,685,334 | +0.10(+0.11%) |
Dec 20, 2017 | 87.88 | 88.04 | 86.70 | 87.24 | 1,054,519 | -0.39(-0.44%) |
Dec 19, 2017 | 87.11 | 88.22 | 86.53 | 87.63 | 1,018,640 | +0.66(+0.76%) |
Dec 18, 2017 | 87.55 | 87.82 | 86.84 | 86.97 | 1,162,211 | -0.23(-0.26%) |
Dec 15, 2017 | 86.07 | 87.79 | 85.86 | 87.20 | 1,867,290 | +1.65(+1.93%) |
Dec 14, 2017 | 85.81 | 86.63 | 85.40 | 85.55 | 1,584,317 | -0.02(-0.02%) |
Dec 13, 2017 | 85.41 | 86.05 | 85.11 | 85.57 | 1,276,228 | +0.11(+0.13%) |
Dec 12, 2017 | 85.45 | 86.46 | 85.45 | 85.45 | 1,362,140 | -0.08(-0.09%) |
Dec 11, 2017 | 85.24 | 85.65 | 84.79 | 85.53 | 795,123 | +0.01(+0.01%) |
Dec 08, 2017 | 85.52 | 85.82 | 84.79 | 85.52 | 867,812 | +0.41(+0.49%) |
Dec 07, 2017 | 85.64 | 85.99 | 85.01 | 85.11 | 1,336,703 | -0.68(-0.79%) |
Dec 06, 2017 | 86.36 | 86.40 | 85.77 | 85.79 | 1,165,077 | -0.42(-0.49%) |
Dec 05, 2017 | 88.18 | 88.42 | 86.20 | 86.21 | 2,139,377 | -2.09(-2.36%) |
Dec 04, 2017 | 87.76 | 90.39 | 87.74 | 88.30 | 2,424,714 | +0.91(+1.04%) |