Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.08 | 92.08 | 89.94 | 89.95 | 199,208 | -1.97(-2.14%) |
Feb 27, 2018 | 92.98 | 93.14 | 91.86 | 91.91 | 335,602 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.24 | 93.14 | 96,170 | +0.29(+0.32%) |
Feb 23, 2018 | 92.00 | 92.88 | 91.66 | 92.85 | 59,331 | +1.36(+1.48%) |
Feb 22, 2018 | 91.49 | 96,297 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.47 | 90.92 | 90.97 | 94,969 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.02 | 90.73 | 91.20 | 137,040 | -0.36(-0.39%) |
Feb 16, 2018 | 91.55 | 91.55 | 91.55 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.91 | 90.82 | 91.58 | 302,102 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.16 | 88.41 | 91.03 | 78,276 | +1.53(+1.71%) |
Feb 13, 2018 | 89.29 | 89.91 | 89.21 | 89.50 | 81,877 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.16 | 88.28 | 89.77 | 195,644 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.11 | 87.76 | 279,540 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 89.99 | 86.36 | 86.36 | 264,728 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.06 | 89.44 | 89.44 | 191,286 | -1.09(-1.20%) |
Feb 06, 2018 | 86.05 | 90.65 | 85.83 | 90.53 | 914,843 | +1.55(+1.75%) |
Feb 05, 2018 | 90.40 | 91.60 | 87.62 | 88.97 | 285,252 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.27 | 90.82 | 90.82 | 341,572 | -2.76(-2.95%) |
Feb 01, 2018 | 93.80 | 94.70 | 93.48 | 93.58 | 1,092,146 | -1.16(-1.23%) |
Jan 31, 2018 | 95.11 | 95.26 | 94.19 | 94.74 | 120,355 | +0.05(+0.06%) |
Jan 30, 2018 | 95.35 | 95.35 | 94.47 | 94.69 | 72,986 | -0.98(-1.03%) |
Jan 29, 2018 | 96.58 | 96.76 | 95.64 | 95.67 | 79,147 | -0.85(-0.88%) |
Jan 26, 2018 | 96.34 | 96.58 | 95.60 | 96.52 | 47,435 | +0.27(+0.28%) |
Jan 25, 2018 | 96.35 | 96.67 | 95.87 | 96.25 | 121,954 | +0.71(+0.75%) |
Jan 24, 2018 | 95.85 | 96.07 | 95.27 | 95.54 | 85,787 | +0.34(+0.36%) |
Jan 23, 2018 | 95.14 | 95.26 | 94.54 | 95.20 | 71,981 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.32 | 94.85 | 95.26 | 69,917 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.76 | 95.37 | 69,488 | +0.70(+0.74%) |
Jan 18, 2018 | 94.50 | 94.95 | 94.25 | 94.67 | 57,891 | -0.29(-0.30%) |
Jan 17, 2018 | 95.16 | 95.29 | 94.57 | 94.96 | 76,595 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.90 | 94.55 | 115,782 | -1.14(-1.19%) |
Jan 12, 2018 | 95.70 | 95.70 | 95.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 94.64 | 95.70 | 94.64 | 95.70 | 200,985 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.03 | 94.30 | 63,308 | -0.30(-0.32%) |
Jan 09, 2018 | 94.90 | 95.29 | 94.58 | 94.60 | 174,927 | -0.22(-0.24%) |
Jan 08, 2018 | 94.91 | 94.99 | 94.43 | 94.82 | 165,390 | +0.03(+0.03%) |
Jan 05, 2018 | 94.50 | 94.88 | 94.26 | 94.80 | 180,988 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.14 | 93.68 | 93.95 | 311,814 | +0.77(+0.82%) |
Jan 03, 2018 | 92.83 | 93.32 | 92.63 | 93.18 | 469,426 | +0.50(+0.54%) |
Jan 02, 2018 | 92.07 | 92.68 | 91.62 | 92.68 | 1,531,029 | +1.38(+1.52%) |
Dec 29, 2017 | 91.29 | 91.29 | 91.29 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 91.28 | 91.60 | 91.01 | 91.60 | 376,790 | +0.53(+0.58%) |
Dec 27, 2017 | 91.08 | 91.24 | 91.01 | 91.07 | 76,672 | +0.06(+0.07%) |
Dec 26, 2017 | 91.01 | 91.12 | 90.79 | 91.01 | 95,984 | +0.00(+0.00%) |
Dec 22, 2017 | 90.96 | 91.04 | 90.72 | 91.01 | 35,317 | +0.27(+0.30%) |
Dec 21, 2017 | 90.67 | 90.95 | 90.50 | 90.74 | 288,977 | +0.26(+0.29%) |
Dec 20, 2017 | 90.82 | 90.97 | 90.42 | 90.48 | 167,326 | +0.24(+0.27%) |
Dec 19, 2017 | 90.33 | 90.47 | 90.21 | 90.24 | 33,675 | -0.02(-0.03%) |
Dec 18, 2017 | 88.78 | 90.33 | 88.78 | 90.26 | 49,128 | +1.49(+1.67%) |
Dec 15, 2017 | 88.65 | 88.93 | 88.54 | 88.78 | 156,218 | +0.48(+0.54%) |
Dec 14, 2017 | 89.27 | 89.39 | 88.30 | 88.30 | 86,236 | -0.99(-1.11%) |
Dec 13, 2017 | 89.16 | 89.35 | 89.06 | 89.28 | 41,215 | +0.28(+0.32%) |
Dec 12, 2017 | 89.10 | 89.29 | 88.95 | 89.00 | 85,558 | +0.13(+0.15%) |
Dec 11, 2017 | 89.31 | 89.31 | 88.78 | 88.86 | 79,921 | +0.23(+0.26%) |
Dec 08, 2017 | 88.94 | 88.97 | 88.49 | 88.63 | 74,471 | -0.02(-0.02%) |
Dec 07, 2017 | 88.09 | 88.69 | 88.09 | 88.65 | 39,402 | +0.56(+0.64%) |
Dec 06, 2017 | 88.27 | 88.55 | 88.09 | 88.09 | 69,277 | -0.47(-0.53%) |
Dec 05, 2017 | 89.08 | 89.23 | 88.56 | 88.56 | 62,439 | -0.59(-0.66%) |
Dec 04, 2017 | 89.17 | 89.66 | 89.15 | 89.15 | 67,156 | +0.59(+0.66%) |