Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 89.17 | 89.50 | 88.83 | 89.39 | 96,383 | +0.77(+0.87%) |
Feb 27, 2018 | 89.06 | 89.15 | 87.63 | 88.62 | 584,027 | -0.05(-0.05%) |
Feb 26, 2018 | 89.17 | 89.24 | 88.54 | 88.67 | 204,815 | +0.27(+0.30%) |
Feb 23, 2018 | 88.17 | 88.67 | 88.05 | 88.40 | 74,094 | +1.06(+1.22%) |
Feb 22, 2018 | 87.58 | 88.09 | 87.33 | 87.34 | 20,355 | +0.20(+0.23%) |
Feb 21, 2018 | 88.59 | 88.66 | 86.83 | 87.13 | 44,456 | -1.52(-1.71%) |
Feb 20, 2018 | 88.76 | 88.88 | 88.31 | 88.65 | 37,085 | -0.52(-0.58%) |
Feb 16, 2018 | 89.17 | 89.17 | 89.17 | 0 | +0.57(+0.65%) | |
Feb 15, 2018 | 88.72 | 89.42 | 88.56 | 88.59 | 39,234 | +0.49(+0.56%) |
Feb 14, 2018 | 89.02 | 89.02 | 87.92 | 88.10 | 70,230 | -1.19(-1.34%) |
Feb 13, 2018 | 89.09 | 89.35 | 88.85 | 89.30 | 117,412 | +0.53(+0.60%) |
Feb 12, 2018 | 88.93 | 89.62 | 88.41 | 88.76 | 727,024 | +0.61(+0.70%) |
Feb 09, 2018 | 88.45 | 89.39 | 88.10 | 88.15 | 130,078 | -1.00(-1.12%) |
Feb 08, 2018 | 89.48 | 88.29 | 89.15 | 224,475 | -0.15(-0.17%) | |
Feb 07, 2018 | 90.81 | 90.81 | 89.14 | 89.30 | 234,169 | -1.26(-1.39%) |
Feb 06, 2018 | 90.92 | 91.37 | 90.33 | 90.56 | 343,406 | -0.48(-0.53%) |
Feb 05, 2018 | 89.75 | 92.57 | 89.17 | 91.05 | 139,759 | +0.80(+0.89%) |
Feb 02, 2018 | 90.90 | 91.00 | 89.88 | 90.24 | 113,629 | -1.29(-1.41%) |
Feb 01, 2018 | 93.38 | 93.38 | 91.39 | 91.53 | 74,085 | -1.87(-2.00%) |
Jan 31, 2018 | 93.55 | 93.55 | 92.47 | 93.40 | 56,698 | +0.97(+1.05%) |
Jan 30, 2018 | 92.72 | 92.75 | 92.17 | 92.43 | 60,947 | -0.74(-0.80%) |
Jan 29, 2018 | 93.36 | 93.52 | 92.91 | 93.17 | 60,203 | -0.82(-0.88%) |
Jan 26, 2018 | 94.54 | 94.54 | 93.63 | 94.00 | 62,486 | -0.56(-0.60%) |
Jan 25, 2018 | 93.52 | 94.61 | 93.28 | 94.56 | 81,402 | +1.15(+1.23%) |
Jan 24, 2018 | 93.39 | 93.51 | 92.97 | 93.41 | 91,430 | -0.87(-0.92%) |
Jan 23, 2018 | 94.45 | 94.69 | 93.86 | 94.28 | 28,388 | +0.61(+0.65%) |
Jan 22, 2018 | 94.04 | 94.21 | 93.55 | 93.67 | 73,995 | +0.12(+0.13%) |
Jan 19, 2018 | 93.93 | 94.01 | 93.47 | 93.55 | 49,069 | -0.65(-0.69%) |
Jan 18, 2018 | 94.39 | 94.78 | 94.07 | 94.20 | 30,698 | -1.36(-1.43%) |
Jan 17, 2018 | 95.82 | 96.24 | 95.29 | 95.56 | 40,529 | -0.12(-0.13%) |
Jan 16, 2018 | 95.72 | 95.76 | 95.10 | 95.68 | 64,112 | +0.58(+0.61%) |
Jan 12, 2018 | 95.10 | 95.10 | 95.10 | 0 | +0.59(+0.62%) | |
Jan 11, 2018 | 93.66 | 94.80 | 93.66 | 94.51 | 96,125 | +0.56(+0.60%) |
Jan 10, 2018 | 93.16 | 94.14 | 92.86 | 93.95 | 175,703 | -0.37(-0.39%) |
Jan 09, 2018 | 95.32 | 95.32 | 94.31 | 94.32 | 81,005 | -1.75(-1.82%) |
Jan 08, 2018 | 96.55 | 96.58 | 95.80 | 96.07 | 59,715 | -0.20(-0.21%) |
Jan 05, 2018 | 96.37 | 96.65 | 95.87 | 96.27 | 56,380 | -0.45(-0.47%) |
Jan 04, 2018 | 96.35 | 96.76 | 95.97 | 96.72 | 41,198 | +0.17(+0.18%) |
Jan 03, 2018 | 96.49 | 96.72 | 96.13 | 96.55 | 48,145 | +0.42(+0.44%) |
Jan 02, 2018 | 97.17 | 97.17 | 95.64 | 96.13 | 106,874 | -1.44(-1.47%) |
Dec 29, 2017 | 97.57 | 97.57 | 97.57 | 0 | +0.13(+0.13%) | |
Dec 28, 2017 | 97.32 | 97.46 | 96.93 | 97.44 | 63,122 | +0.09(+0.09%) |
Dec 27, 2017 | 96.05 | 97.45 | 96.05 | 97.35 | 25,544 | +1.79(+1.87%) |
Dec 26, 2017 | 95.51 | 95.94 | 95.48 | 95.56 | 25,466 | +0.33(+0.35%) |
Dec 22, 2017 | 95.02 | 95.34 | 95.00 | 95.23 | 68,913 | +0.15(+0.16%) |
Dec 21, 2017 | 94.41 | 95.18 | 94.32 | 95.08 | 94,482 | +1.00(+1.06%) |
Dec 20, 2017 | 94.49 | 94.81 | 94.01 | 94.08 | 68,312 | -1.67(-1.74%) |
Dec 19, 2017 | 96.71 | 96.71 | 95.23 | 95.75 | 36,322 | -1.86(-1.91%) |
Dec 18, 2017 | 98.53 | 98.53 | 97.40 | 97.61 | 69,397 | -1.21(-1.23%) |
Dec 15, 2017 | 98.35 | 98.91 | 98.08 | 98.83 | 34,307 | +0.65(+0.66%) |
Dec 14, 2017 | 97.48 | 98.35 | 97.32 | 98.18 | 24,289 | +0.70(+0.72%) |
Dec 13, 2017 | 96.90 | 97.64 | 96.80 | 97.48 | 31,566 | +0.96(+0.99%) |
Dec 12, 2017 | 96.42 | 96.53 | 95.84 | 96.52 | 49,042 | -0.19(-0.20%) |
Dec 11, 2017 | 97.01 | 97.22 | 96.59 | 96.71 | 17,217 | -0.07(-0.07%) |
Dec 08, 2017 | 96.76 | 96.83 | 96.47 | 96.78 | 24,460 | -0.08(-0.08%) |
Dec 07, 2017 | 98.16 | 98.37 | 96.70 | 96.86 | 29,768 | -1.21(-1.23%) |
Dec 06, 2017 | 98.23 | 98.51 | 97.96 | 98.07 | 63,068 | +0.63(+0.65%) |
Dec 05, 2017 | 96.57 | 97.71 | 96.57 | 97.44 | 31,273 | +0.54(+0.56%) |
Dec 04, 2017 | 96.21 | 96.89 | 96.21 | 96.89 | 110,214 | +0.18(+0.18%) |