Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.09 | 92.09 | 89.94 | 89.95 | 199,196 | -1.97(-2.14%) |
Feb 27, 2018 | 92.99 | 93.15 | 91.86 | 91.92 | 335,581 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.25 | 93.15 | 96,164 | +0.29(+0.32%) |
Feb 23, 2018 | 92.01 | 92.89 | 91.67 | 92.85 | 59,327 | +1.36(+1.48%) |
Feb 22, 2018 | 91.50 | 96,292 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.48 | 90.92 | 90.98 | 94,963 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.03 | 90.74 | 91.20 | 137,032 | -0.36(-0.39%) |
Feb 16, 2018 | 91.56 | 91.56 | 91.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.92 | 90.83 | 91.59 | 302,083 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.17 | 88.41 | 91.03 | 78,272 | +1.53(+1.71%) |
Feb 13, 2018 | 89.30 | 89.92 | 89.22 | 89.50 | 81,872 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.17 | 88.29 | 89.77 | 195,632 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.12 | 87.76 | 279,523 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 90.00 | 86.37 | 86.37 | 264,711 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.07 | 89.44 | 89.44 | 191,274 | -1.09(-1.20%) |
Feb 06, 2018 | 86.06 | 90.66 | 85.83 | 90.53 | 914,786 | +1.55(+1.75%) |
Feb 05, 2018 | 90.41 | 91.60 | 87.63 | 88.98 | 285,234 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.28 | 90.83 | 90.83 | 341,551 | -2.76(-2.95%) |
Feb 01, 2018 | 93.80 | 94.70 | 93.49 | 93.59 | 1,092,078 | -1.16(-1.23%) |
Jan 31, 2018 | 95.11 | 95.27 | 94.19 | 94.75 | 120,347 | +0.05(+0.06%) |
Jan 30, 2018 | 95.36 | 95.36 | 94.48 | 94.69 | 72,981 | -0.98(-1.03%) |
Jan 29, 2018 | 96.59 | 96.77 | 95.65 | 95.68 | 79,143 | -0.85(-0.88%) |
Jan 26, 2018 | 96.35 | 96.59 | 95.61 | 96.53 | 47,432 | +0.27(+0.28%) |
Jan 25, 2018 | 96.36 | 96.68 | 95.87 | 96.26 | 121,947 | +0.71(+0.75%) |
Jan 24, 2018 | 95.86 | 96.08 | 95.27 | 95.54 | 85,782 | +0.34(+0.36%) |
Jan 23, 2018 | 95.15 | 95.27 | 94.54 | 95.20 | 71,976 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.33 | 94.86 | 95.27 | 69,913 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.77 | 95.37 | 69,483 | +0.70(+0.74%) |
Jan 18, 2018 | 94.51 | 94.96 | 94.26 | 94.68 | 57,888 | -0.29(-0.30%) |
Jan 17, 2018 | 95.17 | 95.29 | 94.58 | 94.96 | 76,590 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.91 | 94.56 | 115,775 | -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 | 200,972 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.04 | 94.30 | 63,304 | -0.30(-0.32%) |
Jan 09, 2018 | 94.91 | 95.29 | 94.59 | 94.61 | 174,916 | -0.22(-0.24%) |
Jan 08, 2018 | 94.92 | 94.99 | 94.44 | 94.83 | 165,380 | +0.03(+0.03%) |
Jan 05, 2018 | 94.51 | 94.88 | 94.27 | 94.80 | 180,977 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.15 | 93.69 | 93.95 | 311,795 | +0.77(+0.82%) |
Jan 03, 2018 | 92.84 | 93.33 | 92.63 | 93.18 | 469,397 | +0.50(+0.54%) |
Jan 02, 2018 | 92.08 | 92.68 | 91.62 | 92.68 | 1,530,935 | +1.38(+1.52%) |
Dec 29, 2017 | 91.30 | 91.30 | 91.30 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 91.28 | 91.60 | 91.01 | 91.60 | 376,767 | +0.53(+0.58%) |
Dec 27, 2017 | 91.09 | 91.25 | 91.01 | 91.08 | 76,668 | +0.06(+0.07%) |
Dec 26, 2017 | 91.01 | 91.12 | 90.80 | 91.01 | 95,978 | +0.00(+0.00%) |
Dec 22, 2017 | 90.97 | 91.05 | 90.73 | 91.01 | 35,315 | +0.27(+0.30%) |
Dec 21, 2017 | 90.67 | 90.95 | 90.51 | 90.75 | 288,960 | +0.26(+0.29%) |
Dec 20, 2017 | 90.83 | 90.98 | 90.42 | 90.49 | 167,316 | +0.24(+0.27%) |
Dec 19, 2017 | 90.33 | 90.48 | 90.22 | 90.25 | 33,673 | -0.02(-0.02%) |
Dec 18, 2017 | 88.78 | 90.34 | 88.78 | 90.27 | 49,125 | +1.49(+1.67%) |
Dec 15, 2017 | 88.66 | 88.93 | 88.54 | 88.78 | 156,209 | +0.48(+0.54%) |
Dec 14, 2017 | 89.27 | 89.40 | 88.30 | 88.30 | 86,230 | -0.99(-1.11%) |
Dec 13, 2017 | 89.16 | 89.35 | 89.07 | 89.29 | 41,212 | +0.28(+0.32%) |
Dec 12, 2017 | 89.10 | 89.30 | 88.95 | 89.00 | 85,553 | +0.13(+0.15%) |
Dec 11, 2017 | 89.32 | 89.32 | 88.78 | 88.87 | 79,916 | +0.23(+0.26%) |
Dec 08, 2017 | 88.94 | 88.98 | 88.49 | 88.64 | 74,466 | -0.02(-0.02%) |
Dec 07, 2017 | 88.10 | 88.69 | 88.10 | 88.66 | 39,399 | +0.56(+0.64%) |
Dec 06, 2017 | 88.27 | 88.56 | 88.10 | 88.10 | 69,272 | -0.47(-0.53%) |
Dec 05, 2017 | 89.08 | 89.23 | 88.57 | 88.57 | 62,435 | -0.59(-0.66%) |
Dec 04, 2017 | 89.17 | 89.66 | 89.16 | 89.16 | 67,152 | +0.59(+0.66%) |