Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 99.45 | 100.67 | 98.12 | 98.15 | 297,044 | -1.06(-1.07%) |
Feb 27, 2018 | 101.36 | 101.36 | 99.12 | 99.21 | 188,777 | -1.99(-1.97%) |
Feb 26, 2018 | 102.78 | 103.43 | 100.41 | 101.20 | 290,359 | -0.59(-0.58%) |
Feb 23, 2018 | 100.26 | 101.86 | 100.01 | 101.79 | 302,536 | +2.07(+2.08%) |
Feb 22, 2018 | 96.91 | 102.77 | 95.91 | 99.72 | 513,770 | +7.80(+8.49%) |
Feb 21, 2018 | 91.83 | 93.06 | 90.96 | 91.92 | 186,798 | +0.40(+0.44%) |
Feb 20, 2018 | 93.09 | 93.67 | 91.27 | 91.52 | 144,965 | -1.90(-2.03%) |
Feb 16, 2018 | 93.42 | 93.42 | 93.42 | 0 | +0.43(+0.46%) | |
Feb 15, 2018 | 92.23 | 93.55 | 90.93 | 92.99 | 142,476 | +1.12(+1.22%) |
Feb 14, 2018 | 89.61 | 92.46 | 89.05 | 91.87 | 211,681 | +1.67(+1.85%) |
Feb 13, 2018 | 88.73 | 90.68 | 88.30 | 90.20 | 254,778 | +0.97(+1.09%) |
Feb 12, 2018 | 89.26 | 90.85 | 87.94 | 89.23 | 362,569 | +0.13(+0.15%) |
Feb 09, 2018 | 87.85 | 89.46 | 86.62 | 89.10 | 214,188 | +1.90(+2.18%) |
Feb 08, 2018 | 89.62 | 90.29 | 87.20 | 87.20 | 244,617 | -2.40(-2.68%) |
Feb 07, 2018 | 89.13 | 89.13 | 89.13 | 89.60 | 185,967 | +0.46(+0.52%) |
Feb 06, 2018 | 87.10 | 89.43 | 85.14 | 89.14 | 326,484 | -0.15(-0.17%) |
Feb 05, 2018 | 90.20 | 90.93 | 88.52 | 89.29 | 198,024 | -1.61(-1.77%) |
Feb 02, 2018 | 92.02 | 92.07 | 90.34 | 90.90 | 157,402 | -1.35(-1.46%) |
Feb 01, 2018 | 92.52 | 92.96 | 90.89 | 92.25 | 184,721 | -0.74(-0.80%) |
Jan 31, 2018 | 92.72 | 93.08 | 91.31 | 92.99 | 189,995 | +0.52(+0.56%) |
Jan 30, 2018 | 90.99 | 91.28 | 90.99 | 92.47 | 172,961 | +0.71(+0.77%) |
Jan 29, 2018 | 91.87 | 92.59 | 90.75 | 91.76 | 180,569 | -0.45(-0.49%) |
Jan 26, 2018 | 92.11 | 92.73 | 91.08 | 92.21 | 325,656 | +0.21(+0.23%) |
Jan 25, 2018 | 93.71 | 94.66 | 91.62 | 92.00 | 462,763 | -1.49(-1.59%) |
Jan 24, 2018 | 94.86 | 95.49 | 93.38 | 93.49 | 188,719 | -1.25(-1.32%) |
Jan 23, 2018 | 93.89 | 94.85 | 93.00 | 94.74 | 121,027 | +0.63(+0.67%) |
Jan 22, 2018 | 93.39 | 94.21 | 92.88 | 94.11 | 167,495 | +0.48(+0.51%) |
Jan 19, 2018 | 92.73 | 93.93 | 92.73 | 93.63 | 151,302 | +0.67(+0.72%) |
Jan 18, 2018 | 93.57 | 93.65 | 92.61 | 92.96 | 197,988 | -0.53(-0.57%) |
Jan 17, 2018 | 93.46 | 93.93 | 92.94 | 93.49 | 215,374 | +0.35(+0.38%) |
Jan 16, 2018 | 93.15 | 94.23 | 92.71 | 93.14 | 166,948 | +0.46(+0.50%) |
Jan 12, 2018 | 92.68 | 92.68 | 92.68 | 0 | +0.10(+0.11%) | |
Jan 11, 2018 | 92.20 | 92.71 | 91.26 | 92.58 | 175,514 | +0.68(+0.74%) |
Jan 10, 2018 | 91.37 | 92.02 | 90.80 | 91.90 | 194,389 | +0.25(+0.27%) |
Jan 09, 2018 | 91.15 | 91.72 | 90.06 | 91.65 | 271,349 | +0.85(+0.94%) |
Jan 08, 2018 | 88.52 | 91.07 | 88.47 | 90.80 | 197,169 | +1.96(+2.21%) |
Jan 05, 2018 | 88.95 | 89.51 | 88.05 | 88.84 | 166,207 | +0.04(+0.05%) |
Jan 04, 2018 | 90.27 | 90.53 | 88.55 | 88.80 | 170,336 | -1.21(-1.34%) |
Jan 03, 2018 | 89.35 | 90.50 | 88.97 | 90.01 | 207,105 | +0.67(+0.75%) |
Jan 02, 2018 | 89.90 | 89.90 | 88.61 | 89.34 | 248,242 | -0.19(-0.21%) |
Dec 29, 2017 | 89.53 | 89.53 | 89.53 | 0 | -0.89(-0.98%) | |
Dec 28, 2017 | 91.47 | 92.99 | 89.43 | 90.42 | 172,019 | -0.66(-0.72%) |
Dec 27, 2017 | 91.00 | 91.25 | 90.70 | 91.08 | 104,197 | +0.09(+0.10%) |
Dec 26, 2017 | 91.46 | 91.52 | 90.66 | 90.99 | 114,573 | -0.64(-0.70%) |
Dec 22, 2017 | 92.27 | 92.39 | 91.55 | 91.63 | 91,810 | -0.47(-0.51%) |
Dec 21, 2017 | 92.69 | 93.04 | 91.09 | 92.10 | 131,929 | -0.50(-0.54%) |
Dec 20, 2017 | 93.55 | 93.55 | 92.54 | 92.60 | 149,007 | -0.60(-0.64%) |
Dec 19, 2017 | 93.13 | 94.17 | 92.34 | 93.20 | 188,733 | +0.12(+0.13%) |
Dec 18, 2017 | 92.41 | 93.71 | 92.22 | 93.08 | 194,063 | +0.95(+1.03%) |
Dec 15, 2017 | 89.12 | 92.67 | 88.44 | 92.13 | 385,913 | +3.01(+3.38%) |
Dec 14, 2017 | 90.83 | 91.62 | 89.02 | 89.12 | 182,693 | -1.68(-1.85%) |
Dec 13, 2017 | 90.38 | 91.30 | 90.38 | 90.80 | 231,755 | +0.40(+0.44%) |
Dec 12, 2017 | 92.22 | 92.48 | 90.22 | 90.40 | 173,259 | -1.74(-1.89%) |
Dec 11, 2017 | 94.08 | 94.08 | 91.99 | 92.14 | 162,257 | -1.81(-1.93%) |
Dec 08, 2017 | 94.32 | 94.70 | 93.73 | 93.95 | 113,773 | +0.04(+0.04%) |
Dec 07, 2017 | 93.94 | 95.13 | 93.81 | 93.91 | 196,628 | +0.31(+0.33%) |
Dec 06, 2017 | 92.12 | 93.63 | 92.11 | 93.60 | 185,993 | +1.25(+1.35%) |
Dec 05, 2017 | 92.38 | 93.43 | 91.95 | 92.35 | 180,888 | +0.10(+0.11%) |
Dec 04, 2017 | 94.38 | 94.68 | 92.12 | 92.25 | 180,100 | -0.83(-0.89%) |