Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.09 | 82.33 | 79.17 | 79.17 | 20,249 | -3.58(-4.32%) |
Feb 27, 2018 | 85.93 | 86.08 | 82.71 | 82.75 | 33,601 | -7.25(-8.06%) |
Feb 26, 2018 | 88.46 | 90.08 | 87.89 | 90.00 | 10,222 | +2.26(+2.57%) |
Feb 23, 2018 | 87.00 | 87.74 | 86.51 | 87.74 | 6,626 | +2.92(+3.45%) |
Feb 22, 2018 | 84.82 | 84.82 | 18,268 | -0.77(-0.90%) | ||
Feb 21, 2018 | 87.11 | 89.24 | 85.59 | 85.59 | 22,332 | +2.41(+2.90%) |
Feb 20, 2018 | 83.16 | 84.10 | 82.50 | 83.18 | 21,212 | -3.61(-4.16%) |
Feb 16, 2018 | 86.79 | 86.79 | 86.79 | 0 | +0.07(+0.08%) | |
Feb 15, 2018 | 86.24 | 87.71 | 84.52 | 86.71 | 28,008 | +4.25(+5.16%) |
Feb 14, 2018 | 78.21 | 82.64 | 78.21 | 82.46 | 28,922 | +4.71(+6.06%) |
Feb 13, 2018 | 76.61 | 78.17 | 76.45 | 77.75 | 24,181 | -0.10(-0.13%) |
Feb 12, 2018 | 76.88 | 78.90 | 75.82 | 77.85 | 21,292 | +2.03(+2.68%) |
Feb 09, 2018 | 75.00 | 76.87 | 71.26 | 75.82 | 56,148 | +0.04(+0.05%) |
Feb 08, 2018 | 82.14 | 82.60 | 75.54 | 75.78 | 43,525 | -7.25(-8.73%) |
Feb 07, 2018 | 84.77 | 86.70 | 82.73 | 83.03 | 43,927 | -9.74(-10.50%) |
Feb 06, 2018 | 85.29 | 94.32 | 85.13 | 92.77 | 34,708 | +0.82(+0.90%) |
Feb 05, 2018 | 95.50 | 95.95 | 88.75 | 91.95 | 47,966 | -1.56(-1.67%) |
Feb 02, 2018 | 97.16 | 97.16 | 93.51 | 93.51 | 12,637 | -3.52(-3.62%) |
Feb 01, 2018 | 97.60 | 98.31 | 96.87 | 97.02 | 10,612 | -2.83(-2.84%) |
Jan 31, 2018 | 100.63 | 101.05 | 98.46 | 99.86 | 14,652 | +2.66(+2.74%) |
Jan 30, 2018 | 97.90 | 98.15 | 96.36 | 97.20 | 36,012 | -3.32(-3.31%) |
Jan 29, 2018 | 101.01 | 101.42 | 100.32 | 100.52 | 31,636 | -4.14(-3.96%) |
Jan 26, 2018 | 103.84 | 104.79 | 103.52 | 104.66 | 24,340 | +4.74(+4.74%) |
Jan 25, 2018 | 99.95 | 101.07 | 98.63 | 99.92 | 31,282 | -2.89(-2.81%) |
Jan 24, 2018 | 102.70 | 104.05 | 101.92 | 102.81 | 58,732 | +1.36(+1.34%) |
Jan 23, 2018 | 100.07 | 101.45 | 99.87 | 101.45 | 28,079 | +3.16(+3.21%) |
Jan 22, 2018 | 97.04 | 98.32 | 96.64 | 98.29 | 14,739 | +1.13(+1.17%) |
Jan 19, 2018 | 95.73 | 97.25 | 95.51 | 97.16 | 23,626 | +3.09(+3.29%) |
Jan 18, 2018 | 93.23 | 94.38 | 93.14 | 94.07 | 14,202 | +1.57(+1.70%) |
Jan 17, 2018 | 91.39 | 93.03 | 91.39 | 92.49 | 17,478 | +2.99(+3.34%) |
Jan 16, 2018 | 90.51 | 91.30 | 88.99 | 89.51 | 21,441 | -0.00(-0.00%) |
Jan 12, 2018 | 89.51 | 89.51 | 89.51 | 0 | +3.20(+3.71%) | |
Jan 11, 2018 | 85.22 | 86.32 | 85.22 | 86.31 | 5,200 | +1.09(+1.28%) |
Jan 10, 2018 | 85.62 | 85.62 | 84.95 | 85.22 | 3,784 | +0.03(+0.04%) |
Jan 09, 2018 | 86.07 | 86.07 | 84.95 | 85.19 | 10,179 | -0.68(-0.79%) |
Jan 08, 2018 | 84.62 | 85.87 | 84.62 | 85.87 | 15,880 | +0.75(+0.88%) |
Jan 05, 2018 | 84.58 | 85.13 | 84.42 | 85.12 | 8,619 | +0.80(+0.95%) |
Jan 04, 2018 | 84.58 | 84.80 | 83.97 | 84.32 | 5,314 | +0.57(+0.68%) |
Jan 03, 2018 | 82.30 | 83.81 | 82.30 | 83.75 | 15,116 | +1.46(+1.77%) |
Jan 02, 2018 | 81.36 | 82.29 | 81.36 | 82.29 | 14,180 | +5.09(+6.59%) |
Dec 29, 2017 | 77.21 | 77.21 | 77.21 | 0 | +0.60(+0.78%) | |
Dec 28, 2017 | 76.83 | 77.09 | 76.21 | 76.61 | 4,731 | +1.26(+1.67%) |
Dec 27, 2017 | 76.16 | 76.16 | 75.30 | 75.35 | 4,668 | -1.16(-1.52%) |
Dec 26, 2017 | 76.58 | 76.72 | 76.33 | 76.51 | 4,759 | +0.17(+0.22%) |
Dec 22, 2017 | 75.90 | 76.40 | 75.90 | 76.34 | 3,094 | +0.87(+1.16%) |
Dec 21, 2017 | 74.83 | 75.75 | 74.83 | 75.47 | 18,304 | +2.35(+3.21%) |
Dec 20, 2017 | 73.55 | 73.55 | 72.84 | 73.12 | 3,896 | -0.41(-0.55%) |
Dec 19, 2017 | 73.86 | 73.86 | 73.03 | 73.53 | 6,671 | -0.18(-0.25%) |
Dec 18, 2017 | 73.42 | 74.25 | 73.42 | 73.71 | 9,989 | +0.87(+1.20%) |
Dec 15, 2017 | 72.49 | 73.14 | 72.02 | 72.84 | 11,669 | -1.02(-1.38%) |
Dec 14, 2017 | 74.18 | 74.61 | 73.79 | 73.86 | 2,506 | -1.44(-1.92%) |
Dec 13, 2017 | 74.41 | 75.63 | 74.41 | 75.30 | 13,936 | +3.25(+4.51%) |
Dec 12, 2017 | 72.02 | 72.15 | 71.34 | 72.05 | 9,656 | -1.62(-2.20%) |
Dec 11, 2017 | 73.20 | 73.88 | 73.20 | 73.67 | 10,896 | +1.21(+1.68%) |
Dec 08, 2017 | 72.20 | 72.46 | 71.81 | 72.46 | 13,666 | +2.50(+3.58%) |
Dec 07, 2017 | 69.16 | 70.09 | 69.03 | 69.95 | 16,222 | -0.17(-0.25%) |
Dec 06, 2017 | 69.59 | 70.29 | 68.99 | 70.13 | 41,953 | -3.34(-4.54%) |
Dec 05, 2017 | 73.53 | 74.58 | 73.09 | 73.47 | 26,004 | +0.06(+0.08%) |
Dec 04, 2017 | 74.99 | 74.99 | 73.38 | 73.41 | 6,984 | +0.06(+0.08%) |