Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.35 | 93.85 | 93.35 | 93.53 | 11,729 | -0.07(-0.07%) |
Feb 27, 2018 | 94.50 | 94.58 | 93.53 | 93.60 | 22,192 | -1.52(-1.60%) |
Feb 26, 2018 | 95.05 | 95.20 | 94.80 | 95.12 | 27,975 | +0.30(+0.32%) |
Feb 23, 2018 | 94.40 | 94.92 | 94.29 | 94.82 | 8,725 | -0.12(-0.13%) |
Feb 22, 2018 | 95.12 | 94.94 | 19,649 | +0.72(+0.76%) | ||
Feb 21, 2018 | 95.23 | 95.31 | 94.21 | 94.22 | 29,610 | -1.03(-1.08%) |
Feb 20, 2018 | 95.90 | 96.06 | 95.16 | 95.25 | 32,663 | -0.52(-0.54%) |
Feb 16, 2018 | 95.77 | 95.77 | 95.77 | 0 | +0.27(+0.28%) | |
Feb 15, 2018 | 95.25 | 95.53 | 94.70 | 95.50 | 53,142 | +0.40(+0.42%) |
Feb 14, 2018 | 93.20 | 95.23 | 93.16 | 95.10 | 55,569 | +2.34(+2.52%) |
Feb 13, 2018 | 92.50 | 93.03 | 92.50 | 92.76 | 17,113 | +0.21(+0.23%) |
Feb 12, 2018 | 91.70 | 92.62 | 91.69 | 92.55 | 53,601 | +0.79(+0.86%) |
Feb 09, 2018 | 92.10 | 92.20 | 91.21 | 91.76 | 53,043 | -0.94(-1.01%) |
Feb 08, 2018 | 93.05 | 93.11 | 92.62 | 92.70 | 45,662 | -0.61(-0.65%) |
Feb 07, 2018 | 93.60 | 93.61 | 93.01 | 93.31 | 49,338 | -0.82(-0.87%) |
Feb 06, 2018 | 94.05 | 94.43 | 93.70 | 94.13 | 60,982 | -0.34(-0.36%) |
Feb 05, 2018 | 94.70 | 94.77 | 94.22 | 94.47 | 35,008 | +0.32(+0.34%) |
Feb 02, 2018 | 95.10 | 95.10 | 93.92 | 94.15 | 44,957 | -1.78(-1.86%) |
Feb 01, 2018 | 94.75 | 96.05 | 94.75 | 95.93 | 31,276 | +0.58(+0.61%) |
Jan 31, 2018 | 95.55 | 95.84 | 94.75 | 95.35 | 44,347 | +0.64(+0.68%) |
Jan 30, 2018 | 95.80 | 95.80 | 94.67 | 94.71 | 56,798 | -1.20(-1.25%) |
Jan 29, 2018 | 96.20 | 96.32 | 95.45 | 95.91 | 55,399 | -0.57(-0.59%) |
Jan 26, 2018 | 96.80 | 96.98 | 96.44 | 96.48 | 45,210 | -0.15(-0.16%) |
Jan 25, 2018 | 97.05 | 97.94 | 95.88 | 96.63 | 56,108 | -0.18(-0.19%) |
Jan 24, 2018 | 96.75 | 97.37 | 96.35 | 96.81 | 71,004 | +0.99(+1.03%) |
Jan 23, 2018 | 95.00 | 95.89 | 95.00 | 95.82 | 72,670 | +0.92(+0.97%) |
Jan 22, 2018 | 96.70 | 96.92 | 94.42 | 94.90 | 133,277 | -1.62(-1.68%) |
Jan 19, 2018 | 96.42 | 96.78 | 96.30 | 96.52 | 67,952 | +1.19(+1.25%) |
Jan 18, 2018 | 95.55 | 95.93 | 95.27 | 95.33 | 56,441 | +0.03(+0.03%) |
Jan 17, 2018 | 95.60 | 96.00 | 95.20 | 95.30 | 100,539 | +0.08(+0.08%) |
Jan 16, 2018 | 94.65 | 95.27 | 94.65 | 95.22 | 99,566 | +0.41(+0.43%) |
Jan 12, 2018 | 94.81 | 94.81 | 94.81 | 0 | +1.06(+1.13%) | |
Jan 11, 2018 | 93.40 | 93.90 | 93.35 | 93.75 | 118,680 | +1.22(+1.32%) |
Jan 10, 2018 | 92.83 | 92.53 | 100,346 | +0.43(+0.47%) | ||
Jan 09, 2018 | 92.15 | 92.40 | 91.68 | 92.10 | 73,735 | -0.64(-0.69%) |
Jan 08, 2018 | 92.55 | 92.82 | 92.55 | 92.74 | 53,192 | +0.35(+0.38%) |
Jan 05, 2018 | 91.83 | 92.49 | 91.70 | 92.39 | 45,928 | +0.43(+0.47%) |
Jan 04, 2018 | 91.40 | 92.05 | 91.40 | 91.96 | 56,895 | +0.66(+0.72%) |
Jan 03, 2018 | 91.09 | 91.60 | 90.67 | 91.30 | 91,050 | +1.25(+1.39%) |
Jan 02, 2018 | 89.19 | 90.08 | 89.18 | 90.05 | 81,829 | +1.58(+1.79%) |
Dec 29, 2017 | 88.47 | 88.47 | 88.47 | 0 | +0.18(+0.20%) | |
Dec 28, 2017 | 88.30 | 88.33 | 88.06 | 88.29 | 38,439 | +0.53(+0.60%) |
Dec 27, 2017 | 87.75 | 87.97 | 87.60 | 87.76 | 91,110 | -0.14(-0.16%) |
Dec 26, 2017 | 87.50 | 88.02 | 87.50 | 87.90 | 47,957 | +0.40(+0.46%) |
Dec 22, 2017 | 87.70 | 87.87 | 87.38 | 87.50 | 52,897 | +0.15(+0.17%) |
Dec 21, 2017 | 87.70 | 87.73 | 87.28 | 87.35 | 24,934 | -0.24(-0.27%) |
Dec 20, 2017 | 87.80 | 87.90 | 87.47 | 87.59 | 56,515 | +0.39(+0.45%) |
Dec 19, 2017 | 87.11 | 87.70 | 87.03 | 87.20 | 40,593 | +0.43(+0.50%) |
Dec 18, 2017 | 86.60 | 87.24 | 86.54 | 86.77 | 108,027 | +1.59(+1.87%) |
Dec 15, 2017 | 84.46 | 85.20 | 84.32 | 85.18 | 102,580 | +0.96(+1.14%) |
Dec 14, 2017 | 84.22 | 84.34 | 83.81 | 84.22 | 66,513 | -0.46(-0.54%) |
Dec 13, 2017 | 83.55 | 84.70 | 83.35 | 84.68 | 120,207 | +0.72(+0.86%) |
Dec 12, 2017 | 83.80 | 84.10 | 83.37 | 83.96 | 131,349 | -0.79(-0.93%) |
Dec 11, 2017 | 84.44 | 85.20 | 84.30 | 84.75 | 78,641 | +0.00(+0.00%) |
Dec 08, 2017 | 85.00 | 85.31 | 84.24 | 84.75 | 94,863 | -0.63(-0.74%) |
Dec 07, 2017 | 85.79 | 86.12 | 85.03 | 85.38 | 88,692 | -0.74(-0.86%) |
Dec 06, 2017 | 86.45 | 86.53 | 85.85 | 86.12 | 103,850 | -1.29(-1.48%) |
Dec 05, 2017 | 87.59 | 87.66 | 87.23 | 87.41 | 55,031 | -0.98(-1.11%) |
Dec 04, 2017 | 88.61 | 88.63 | 88.10 | 88.39 | 46,192 | -1.26(-1.41%) |