Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 88.78 | 89.22 | 86.93 | 86.96 | 1,702,034 | -1.17(-1.33%) |
Feb 27, 2018 | 89.25 | 90.27 | 88.10 | 88.13 | 2,023,902 | -1.33(-1.49%) |
Feb 26, 2018 | 88.08 | 89.49 | 87.73 | 89.46 | 2,363,629 | +1.52(+1.73%) |
Feb 23, 2018 | 86.45 | 87.96 | 86.20 | 87.94 | 1,522,536 | +2.10(+2.45%) |
Feb 22, 2018 | 85.63 | 85.84 | 1,949,666 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.00 | 87.97 | 86.45 | 86.48 | 3,191,693 | -0.95(-1.09%) |
Feb 20, 2018 | 87.70 | 88.48 | 87.09 | 87.43 | 2,689,913 | -0.95(-1.08%) |
Feb 16, 2018 | 88.38 | 88.38 | 88.38 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.28 | 88.19 | 86.38 | 87.61 | 2,352,806 | +1.15(+1.32%) |
Feb 14, 2018 | 84.00 | 86.55 | 84.00 | 86.47 | 2,822,227 | +1.84(+2.17%) |
Feb 13, 2018 | 84.63 | 2,346,655 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.72 | 85.73 | 82.51 | 84.52 | 3,115,391 | +2.81(+3.44%) |
Feb 09, 2018 | 81.98 | 83.02 | 78.81 | 81.71 | 6,259,041 | +0.55(+0.68%) |
Feb 08, 2018 | 86.88 | 86.93 | 80.98 | 81.16 | 4,481,934 | -5.59(-6.44%) |
Feb 07, 2018 | 86.56 | 88.08 | 86.54 | 86.75 | 2,806,606 | -0.28(-0.33%) |
Feb 06, 2018 | 83.84 | 87.35 | 82.68 | 87.03 | 4,475,725 | +0.39(+0.45%) |
Feb 05, 2018 | 88.89 | 90.24 | 84.50 | 86.64 | 3,421,225 | -3.16(-3.51%) |
Feb 02, 2018 | 92.23 | 92.72 | 89.74 | 89.80 | 2,066,124 | -2.78(-3.01%) |
Feb 01, 2018 | 91.74 | 92.61 | 91.08 | 92.58 | 1,984,667 | +0.67(+0.73%) |
Jan 31, 2018 | 91.53 | 92.35 | 91.40 | 91.91 | 2,523,634 | +0.43(+0.47%) |
Jan 30, 2018 | 92.03 | 92.59 | 91.47 | 91.48 | 2,060,694 | -1.00(-1.08%) |
Jan 29, 2018 | 92.42 | 93.51 | 92.25 | 92.48 | 2,554,081 | -0.27(-0.29%) |
Jan 26, 2018 | 92.55 | 92.81 | 91.64 | 92.74 | 3,434,600 | +0.57(+0.61%) |
Jan 25, 2018 | 93.32 | 93.62 | 91.67 | 92.17 | 2,958,622 | -0.88(-0.95%) |
Jan 24, 2018 | 92.17 | 94.16 | 91.97 | 93.06 | 4,689,591 | -0.40(-0.43%) |
Jan 23, 2018 | 93.01 | 93.64 | 91.83 | 93.46 | 3,279,429 | +0.19(+0.21%) |
Jan 22, 2018 | 92.24 | 93.31 | 91.72 | 93.26 | 2,722,374 | +0.98(+1.06%) |
Jan 19, 2018 | 90.80 | 92.31 | 90.27 | 92.28 | 3,312,963 | +0.86(+0.94%) |
Jan 18, 2018 | 92.33 | 92.51 | 91.18 | 91.42 | 2,983,868 | -0.87(-0.94%) |
Jan 17, 2018 | 92.84 | 93.31 | 91.28 | 92.29 | 2,587,200 | -0.03(-0.03%) |
Jan 16, 2018 | 93.71 | 94.13 | 91.72 | 92.32 | 3,025,973 | -0.89(-0.96%) |
Jan 12, 2018 | 93.21 | 93.21 | 93.21 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.49 | 92.35 | 90.97 | 92.32 | 2,463,259 | +1.13(+1.24%) |
Jan 10, 2018 | 91.68 | 91.18 | 2,964,220 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.34 | 90.15 | 88.97 | 89.90 | 2,444,442 | +0.79(+0.88%) |
Jan 08, 2018 | 89.66 | 89.69 | 88.86 | 89.12 | 1,994,593 | -0.56(-0.62%) |
Jan 05, 2018 | 89.81 | 89.91 | 89.06 | 89.67 | 2,328,335 | +0.01(+0.01%) |
Jan 04, 2018 | 88.73 | 90.32 | 88.13 | 89.66 | 2,430,875 | +1.75(+1.99%) |
Jan 03, 2018 | 87.97 | 88.21 | 87.30 | 87.91 | 2,628,347 | -0.15(-0.17%) |
Jan 02, 2018 | 88.48 | 88.59 | 87.31 | 88.06 | 1,881,808 | +0.03(+0.03%) |
Dec 29, 2017 | 88.04 | 88.04 | 88.04 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.49 | 88.92 | 88.09 | 88.67 | 1,177,423 | +0.49(+0.55%) |
Dec 27, 2017 | 88.08 | 88.33 | 87.72 | 88.19 | 1,338,612 | -0.15(-0.17%) |
Dec 26, 2017 | 88.67 | 88.94 | 87.76 | 88.34 | 1,324,150 | -0.51(-0.58%) |
Dec 22, 2017 | 88.41 | 89.67 | 88.07 | 88.85 | 2,336,362 | +0.87(+0.98%) |
Dec 21, 2017 | 87.35 | 88.17 | 87.27 | 87.98 | 1,789,232 | +0.82(+0.94%) |
Dec 20, 2017 | 87.90 | 87.90 | 86.91 | 87.16 | 2,297,532 | -0.13(-0.15%) |
Dec 19, 2017 | 88.23 | 88.31 | 87.29 | 87.29 | 2,784,134 | -0.50(-0.57%) |
Dec 18, 2017 | 86.64 | 88.36 | 86.28 | 87.80 | 3,399,486 | +2.65(+3.11%) |
Dec 15, 2017 | 84.08 | 86.03 | 83.86 | 85.15 | 4,826,011 | +1.99(+2.39%) |
Dec 14, 2017 | 83.99 | 84.39 | 82.97 | 83.16 | 2,249,811 | -0.58(-0.70%) |
Dec 13, 2017 | 85.09 | 85.23 | 83.72 | 83.74 | 2,157,008 | -1.32(-1.55%) |
Dec 12, 2017 | 85.06 | 85.46 | 84.78 | 85.06 | 2,068,169 | +0.21(+0.25%) |
Dec 11, 2017 | 84.87 | 84.95 | 84.19 | 84.85 | 1,562,616 | +0.16(+0.19%) |
Dec 08, 2017 | 84.43 | 84.69 | 83.26 | 84.69 | 1,924,905 | +0.64(+0.76%) |
Dec 07, 2017 | 82.68 | 84.21 | 82.50 | 84.05 | 1,974,574 | +1.06(+1.28%) |
Dec 06, 2017 | 82.77 | 83.27 | 82.32 | 82.99 | 1,657,937 | -0.04(-0.04%) |
Dec 05, 2017 | 82.89 | 84.54 | 82.86 | 83.02 | 2,559,033 | -0.87(-1.03%) |
Dec 04, 2017 | 83.49 | 85.08 | 83.30 | 83.89 | 3,874,775 | +1.92(+2.34%) |