Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 94.57 | 96.33 | 94.33 | 94.75 | 418,883 | +0.31(+0.32%) |
Feb 27, 2018 | 94.33 | 95.71 | 94.33 | 94.45 | 497,568 | -0.76(-0.80%) |
Feb 26, 2018 | 96.38 | 96.98 | 94.83 | 95.21 | 337,242 | -0.74(-0.77%) |
Feb 23, 2018 | 96.69 | 97.00 | 94.39 | 95.95 | 451,985 | -1.07(-1.11%) |
Feb 22, 2018 | 96.38 | 98.69 | 95.27 | 97.02 | 333,228 | -0.51(-0.52%) |
Feb 21, 2018 | 97.07 | 99.69 | 96.70 | 97.53 | 339,105 | +0.52(+0.53%) |
Feb 20, 2018 | 97.36 | 98.66 | 96.65 | 97.01 | 278,040 | -1.02(-1.04%) |
Feb 16, 2018 | 98.03 | 98.03 | 98.03 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 99.11 | 99.15 | 97.36 | 98.05 | 220,008 | -0.04(-0.04%) |
Feb 14, 2018 | 94.38 | 98.57 | 94.38 | 98.10 | 369,629 | +2.94(+3.09%) |
Feb 13, 2018 | 94.71 | 97.19 | 94.04 | 95.16 | 288,442 | +0.07(+0.08%) |
Feb 12, 2018 | 94.04 | 95.93 | 93.33 | 95.08 | 263,810 | +1.47(+1.57%) |
Feb 09, 2018 | 94.33 | 94.85 | 90.87 | 93.62 | 437,888 | +0.04(+0.05%) |
Feb 08, 2018 | 96.46 | 97.52 | 93.57 | 93.57 | 460,416 | -2.35(-2.45%) |
Feb 07, 2018 | 96.19 | 98.35 | 95.14 | 95.92 | 637,998 | -0.19(-0.20%) |
Feb 06, 2018 | 93.98 | 96.61 | 93.61 | 96.11 | 628,167 | -0.66(-0.68%) |
Feb 05, 2018 | 97.50 | 99.76 | 95.32 | 96.77 | 508,094 | -1.21(-1.24%) |
Feb 02, 2018 | 98.85 | 99.88 | 97.90 | 97.98 | 358,504 | -1.71(-1.71%) |
Feb 01, 2018 | 97.85 | 99.97 | 97.60 | 99.69 | 678,420 | +1.37(+1.39%) |
Jan 31, 2018 | 103.39 | 103.39 | 98.02 | 98.33 | 654,177 | -4.52(-4.39%) |
Jan 30, 2018 | 104.04 | 104.04 | 102.34 | 102.84 | 504,327 | -2.06(-1.97%) |
Jan 29, 2018 | 104.24 | 106.24 | 103.56 | 104.91 | 849,875 | +1.45(+1.41%) |
Jan 26, 2018 | 104.18 | 104.91 | 103.06 | 103.46 | 1,190,803 | -0.28(-0.27%) |
Jan 25, 2018 | 102.18 | 104.17 | 100.50 | 103.74 | 363,058 | +1.56(+1.53%) |
Jan 24, 2018 | 101.78 | 104.24 | 101.39 | 102.18 | 642,360 | +0.42(+0.42%) |
Jan 23, 2018 | 100.13 | 102.73 | 100.12 | 101.75 | 698,329 | +2.19(+2.20%) |
Jan 22, 2018 | 97.50 | 100.76 | 97.30 | 99.56 | 765,177 | +2.36(+2.43%) |
Jan 19, 2018 | 94.08 | 97.50 | 94.08 | 97.20 | 804,204 | +3.28(+3.49%) |
Jan 18, 2018 | 93.04 | 94.77 | 91.93 | 93.92 | 422,499 | +0.77(+0.82%) |
Jan 17, 2018 | 91.98 | 93.45 | 91.33 | 93.16 | 417,222 | +1.83(+2.01%) |
Jan 16, 2018 | 93.45 | 94.62 | 91.27 | 91.32 | 301,868 | -1.57(-1.69%) |
Jan 12, 2018 | 92.89 | 92.89 | 92.89 | 0 | +0.59(+0.64%) | |
Jan 11, 2018 | 91.31 | 92.61 | 90.53 | 92.30 | 285,138 | +1.11(+1.22%) |
Jan 10, 2018 | 89.76 | 91.57 | 88.09 | 91.19 | 226,354 | +1.20(+1.33%) |
Jan 09, 2018 | 88.28 | 90.35 | 87.78 | 89.99 | 524,692 | +1.95(+2.21%) |
Jan 08, 2018 | 88.21 | 88.45 | 86.29 | 88.04 | 282,820 | -0.16(-0.18%) |
Jan 05, 2018 | 88.65 | 89.60 | 87.90 | 88.20 | 402,394 | -0.44(-0.50%) |
Jan 04, 2018 | 88.00 | 89.49 | 88.00 | 88.64 | 188,589 | +0.39(+0.45%) |
Jan 03, 2018 | 86.71 | 89.17 | 86.47 | 88.25 | 680,128 | +1.77(+2.04%) |
Jan 02, 2018 | 85.91 | 86.99 | 85.31 | 86.48 | 235,560 | +1.06(+1.24%) |
Dec 29, 2017 | 85.42 | 85.42 | 85.42 | 0 | -1.08(-1.25%) | |
Dec 28, 2017 | 86.51 | 86.85 | 85.64 | 86.50 | 182,703 | +0.16(+0.19%) |
Dec 27, 2017 | 85.54 | 86.63 | 85.10 | 86.34 | 256,882 | +1.25(+1.47%) |
Dec 26, 2017 | 84.52 | 85.83 | 84.12 | 85.09 | 184,793 | +0.59(+0.70%) |
Dec 22, 2017 | 84.88 | 85.13 | 84.24 | 84.50 | 191,146 | -0.02(-0.02%) |
Dec 21, 2017 | 84.85 | 85.25 | 84.29 | 84.52 | 149,229 | -0.49(-0.58%) |
Dec 20, 2017 | 86.78 | 86.92 | 84.73 | 85.01 | 197,789 | -1.18(-1.37%) |
Dec 19, 2017 | 85.58 | 86.87 | 85.09 | 86.19 | 394,100 | +0.65(+0.76%) |
Dec 18, 2017 | 85.23 | 86.17 | 84.73 | 85.54 | 241,445 | +0.78(+0.92%) |
Dec 15, 2017 | 84.50 | 85.15 | 83.25 | 84.76 | 623,757 | -0.11(-0.13%) |
Dec 14, 2017 | 85.64 | 86.69 | 84.84 | 84.87 | 236,987 | -0.84(-0.98%) |
Dec 13, 2017 | 84.61 | 86.54 | 84.61 | 85.70 | 288,467 | +0.99(+1.16%) |
Dec 12, 2017 | 84.60 | 85.31 | 84.30 | 84.72 | 308,135 | +0.46(+0.55%) |
Dec 11, 2017 | 84.17 | 85.08 | 83.52 | 84.25 | 270,934 | +0.23(+0.27%) |
Dec 08, 2017 | 82.33 | 84.61 | 81.98 | 84.02 | 346,982 | +1.91(+2.32%) |
Dec 07, 2017 | 80.87 | 82.78 | 80.04 | 82.11 | 323,379 | +1.30(+1.61%) |
Dec 06, 2017 | 79.79 | 81.10 | 79.64 | 80.82 | 179,109 | +0.74(+0.93%) |
Dec 05, 2017 | 80.46 | 81.47 | 80.02 | 80.07 | 228,355 | -0.59(-0.73%) |
Dec 04, 2017 | 82.10 | 82.10 | 80.64 | 80.66 | 281,222 | -0.79(-0.97%) |