Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.83 | 92.37 | 90.74 | 90.78 | 5,607,067 | -0.96(-1.05%) |
Feb 27, 2018 | 91.99 | 92.73 | 91.59 | 91.74 | 7,718,401 | -0.04(-0.05%) |
Feb 26, 2018 | 91.11 | 91.97 | 91.03 | 91.78 | 6,473,148 | +1.04(+1.15%) |
Feb 23, 2018 | 90.48 | 91.05 | 89.84 | 90.74 | 5,753,985 | +0.35(+0.38%) |
Feb 22, 2018 | 89.62 | 90.98 | 89.38 | 90.39 | 6,520,569 | +1.04(+1.17%) |
Feb 21, 2018 | 90.47 | 90.87 | 89.30 | 89.35 | 5,440,718 | -1.22(-1.35%) |
Feb 20, 2018 | 91.80 | 91.82 | 90.46 | 90.58 | 4,635,999 | -1.31(-1.42%) |
Feb 16, 2018 | 91.88 | 91.88 | 91.88 | 0 | +0.07(+0.08%) | |
Feb 15, 2018 | 90.62 | 91.87 | 89.95 | 91.81 | 6,193,935 | +1.54(+1.70%) |
Feb 14, 2018 | 92.39 | 92.58 | 89.98 | 90.27 | 9,309,156 | -2.51(-2.70%) |
Feb 13, 2018 | 92.66 | 93.21 | 91.57 | 92.78 | 6,372,931 | +0.17(+0.19%) |
Feb 12, 2018 | 92.58 | 93.28 | 91.88 | 92.60 | 5,749,546 | +0.62(+0.67%) |
Feb 09, 2018 | 91.68 | 92.65 | 90.08 | 91.98 | 6,408,210 | +0.85(+0.94%) |
Feb 08, 2018 | 94.07 | 94.08 | 91.08 | 91.13 | 5,907,278 | -2.77(-2.95%) |
Feb 07, 2018 | 94.29 | 95.78 | 93.28 | 93.90 | 5,954,375 | -0.05(-0.05%) |
Feb 06, 2018 | 93.02 | 94.26 | 91.13 | 93.95 | 8,029,397 | -1.84(-1.92%) |
Feb 05, 2018 | 98.10 | 99.00 | 94.89 | 95.79 | 6,439,312 | -2.39(-2.44%) |
Feb 02, 2018 | 99.20 | 99.51 | 97.98 | 98.18 | 4,047,880 | -1.35(-1.35%) |
Feb 01, 2018 | 99.21 | 99.94 | 98.68 | 99.53 | 4,213,091 | +0.00(+0.00%) |
Jan 31, 2018 | 99.15 | 99.87 | 98.87 | 99.53 | 4,856,692 | +0.34(+0.34%) |
Jan 30, 2018 | 99.01 | 100.27 | 98.87 | 99.19 | 5,976,822 | +0.18(+0.18%) |
Jan 29, 2018 | 100.42 | 101.07 | 98.99 | 99.01 | 4,659,117 | -1.73(-1.72%) |
Jan 26, 2018 | 99.78 | 100.80 | 99.78 | 100.73 | 4,827,418 | +0.71(+0.71%) |
Jan 25, 2018 | 99.78 | 100.48 | 99.58 | 100.02 | 3,279,271 | -0.20(-0.20%) |
Jan 24, 2018 | 100.31 | 100.50 | 99.96 | 100.22 | 4,180,443 | -0.13(-0.13%) |
Jan 23, 2018 | 100.16 | 101.36 | 99.98 | 100.36 | 4,275,077 | -0.17(-0.17%) |
Jan 22, 2018 | 100.81 | 99.28 | 100.53 | 5,207,816 | +1.11(+1.11%) | |
Jan 19, 2018 | 98.85 | 99.84 | 98.15 | 99.42 | 7,255,453 | +0.93(+0.94%) |
Jan 18, 2018 | 98.96 | 98.16 | 98.49 | 7,084,926 | -0.11(-0.11%) | |
Jan 17, 2018 | 97.86 | 99.42 | 97.80 | 98.60 | 5,505,124 | +1.09(+1.12%) |
Jan 16, 2018 | 96.96 | 97.91 | 96.82 | 97.51 | 5,966,757 | +0.40(+0.41%) |
Jan 12, 2018 | 97.11 | 97.11 | 97.11 | 0 | +0.41(+0.43%) | |
Jan 11, 2018 | 97.33 | 97.50 | 96.28 | 96.70 | 4,454,042 | -0.50(-0.51%) |
Jan 10, 2018 | 97.19 | 4,065,976 | -0.50(-0.51%) | |||
Jan 09, 2018 | 97.84 | 98.44 | 97.62 | 97.69 | 5,528,115 | +0.07(+0.08%) |
Jan 08, 2018 | 97.80 | 98.24 | 97.35 | 97.62 | 6,925,428 | -0.56(-0.57%) |
Jan 05, 2018 | 97.96 | 98.51 | 97.83 | 98.18 | 3,280,635 | +0.28(+0.29%) |
Jan 04, 2018 | 97.46 | 98.54 | 97.29 | 97.90 | 3,803,276 | +0.48(+0.49%) |
Jan 03, 2018 | 97.55 | 98.01 | 97.33 | 97.42 | 5,106,134 | -0.26(-0.26%) |
Jan 02, 2018 | 99.22 | 99.24 | 97.56 | 97.67 | 5,035,259 | -1.54(-1.55%) |
Dec 29, 2017 | 99.21 | 99.21 | 99.21 | 0 | +0.47(+0.48%) | |
Dec 28, 2017 | 98.72 | 98.89 | 98.49 | 98.74 | 2,416,586 | +0.04(+0.04%) |
Dec 27, 2017 | 98.34 | 98.78 | 98.29 | 98.70 | 2,979,624 | +0.34(+0.34%) |
Dec 26, 2017 | 98.65 | 98.12 | 98.36 | 2,606,912 | +0.24(+0.24%) | |
Dec 22, 2017 | 98.12 | 98.25 | 97.77 | 98.12 | 2,472,509 | +0.28(+0.29%) |
Dec 21, 2017 | 98.82 | 98.92 | 97.49 | 97.84 | 3,372,310 | -0.63(-0.64%) |