Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 95.14 | 95.77 | 92.89 | 92.90 | 900,877 | -1.81(-1.91%) |
Feb 27, 2018 | 96.73 | 98.16 | 94.64 | 94.71 | 801,986 | -1.50(-1.56%) |
Feb 26, 2018 | 95.91 | 96.88 | 95.34 | 96.21 | 743,113 | +0.95(+1.00%) |
Feb 23, 2018 | 95.12 | 95.27 | 93.39 | 95.26 | 626,035 | +0.90(+0.95%) |
Feb 22, 2018 | 94.37 | 766,743 | +0.74(+0.79%) | |||
Feb 21, 2018 | 92.47 | 96.03 | 92.47 | 93.63 | 931,897 | +1.12(+1.21%) |
Feb 20, 2018 | 91.99 | 93.45 | 90.99 | 92.51 | 707,477 | -0.18(-0.19%) |
Feb 16, 2018 | 92.68 | 92.68 | 92.68 | 0 | -1.19(-1.27%) | |
Feb 15, 2018 | 93.96 | 94.33 | 92.67 | 93.88 | 1,055,977 | +0.24(+0.25%) |
Feb 14, 2018 | 90.92 | 94.02 | 90.73 | 93.64 | 824,222 | +1.88(+2.05%) |
Feb 13, 2018 | 90.77 | 92.08 | 90.01 | 91.76 | 834,957 | +1.01(+1.11%) |
Feb 12, 2018 | 91.58 | 92.70 | 90.18 | 90.75 | 909,001 | -0.09(-0.10%) |
Feb 09, 2018 | 90.36 | 91.70 | 87.86 | 90.84 | 1,442,900 | +1.90(+2.14%) |
Feb 08, 2018 | 94.39 | 94.42 | 88.83 | 88.93 | 1,682,036 | -5.60(-5.92%) |
Feb 07, 2018 | 94.03 | 95.73 | 93.75 | 94.53 | 1,265,647 | +0.85(+0.91%) |
Feb 06, 2018 | 90.64 | 94.25 | 90.45 | 93.68 | 1,823,883 | -0.11(-0.12%) |
Feb 05, 2018 | 96.02 | 97.13 | 93.50 | 93.80 | 1,843,780 | -2.58(-2.68%) |
Feb 02, 2018 | 97.48 | 99.69 | 95.84 | 96.38 | 1,796,843 | -1.49(-1.52%) |
Feb 01, 2018 | 94.81 | 101.36 | 94.36 | 97.87 | 3,701,778 | -2.47(-2.46%) |
Jan 31, 2018 | 101.96 | 102.52 | 100.34 | 100.34 | 1,720,238 | -1.56(-1.53%) |
Jan 30, 2018 | 102.47 | 102.47 | 101.49 | 101.90 | 1,726,549 | -0.77(-0.75%) |
Jan 29, 2018 | 103.36 | 103.90 | 102.62 | 102.67 | 1,050,575 | -1.67(-1.60%) |
Jan 26, 2018 | 103.46 | 104.38 | 102.26 | 104.34 | 1,091,306 | +1.32(+1.28%) |
Jan 25, 2018 | 104.15 | 104.59 | 102.60 | 103.02 | 830,898 | -0.33(-0.31%) |
Jan 24, 2018 | 101.98 | 104.74 | 101.84 | 103.35 | 1,205,504 | +1.66(+1.63%) |
Jan 23, 2018 | 100.25 | 102.08 | 99.71 | 101.69 | 1,208,959 | +0.84(+0.84%) |
Jan 22, 2018 | 101.22 | 98.69 | 100.85 | 1,731,048 | +1.85(+1.87%) | |
Jan 19, 2018 | 96.80 | 99.09 | 96.31 | 98.99 | 1,223,756 | +2.60(+2.70%) |
Jan 18, 2018 | 94.45 | 97.37 | 94.05 | 96.40 | 1,794,255 | +3.31(+3.55%) |
Jan 17, 2018 | 91.72 | 93.79 | 91.66 | 93.09 | 747,950 | +1.43(+1.56%) |
Jan 16, 2018 | 93.95 | 94.26 | 91.05 | 91.66 | 1,512,459 | -2.08(-2.22%) |
Jan 12, 2018 | 93.74 | 93.74 | 93.74 | 0 | +0.75(+0.80%) | |
Jan 11, 2018 | 92.51 | 93.17 | 91.52 | 92.99 | 771,338 | +0.84(+0.91%) |
Jan 10, 2018 | 91.91 | 93.31 | 91.91 | 92.15 | 796,890 | -0.01(-0.01%) |
Jan 09, 2018 | 91.73 | 92.61 | 90.79 | 92.16 | 1,199,016 | +0.03(+0.03%) |
Jan 08, 2018 | 92.21 | 93.02 | 90.13 | 92.13 | 1,519,019 | +0.51(+0.56%) |
Jan 05, 2018 | 90.97 | 91.67 | 90.02 | 91.62 | 881,043 | +0.75(+0.83%) |
Jan 04, 2018 | 89.36 | 91.33 | 88.23 | 90.87 | 1,340,929 | +1.65(+1.85%) |
Jan 03, 2018 | 91.73 | 91.94 | 88.97 | 89.22 | 1,708,780 | -2.84(-3.09%) |
Jan 02, 2018 | 90.77 | 92.44 | 90.45 | 92.06 | 1,279,502 | +1.04(+1.15%) |
Dec 29, 2017 | 91.02 | 91.02 | 91.02 | 0 | +0.95(+1.05%) | |
Dec 28, 2017 | 90.29 | 90.72 | 89.45 | 90.07 | 616,480 | -0.18(-0.19%) |
Dec 27, 2017 | 90.40 | 90.63 | 89.28 | 90.24 | 793,856 | -0.07(-0.08%) |
Dec 26, 2017 | 89.10 | 90.85 | 89.07 | 90.31 | 739,498 | +1.39(+1.56%) |
Dec 22, 2017 | 88.22 | 89.08 | 87.71 | 88.92 | 598,968 | +0.77(+0.87%) |
Dec 21, 2017 | 86.46 | 88.38 | 85.91 | 88.16 | 1,270,974 | +2.01(+2.33%) |
Dec 20, 2017 | 85.52 | 86.45 | 84.82 | 86.15 | 1,304,274 | +1.13(+1.33%) |
Dec 19, 2017 | 86.22 | 86.49 | 84.47 | 85.02 | 1,055,008 | -0.64(-0.74%) |
Dec 18, 2017 | 84.58 | 86.08 | 83.87 | 85.66 | 1,418,859 | +1.70(+2.03%) |
Dec 15, 2017 | 85.22 | 85.62 | 83.81 | 83.95 | 1,671,389 | -0.65(-0.76%) |
Dec 14, 2017 | 84.29 | 85.17 | 83.74 | 84.60 | 1,143,883 | +0.55(+0.65%) |
Dec 13, 2017 | 84.00 | 85.28 | 83.62 | 84.05 | 2,507,360 | -3.42(-3.91%) |
Dec 12, 2017 | 87.47 | 88.96 | 87.43 | 87.47 | 853,768 | -0.92(-1.04%) |
Dec 11, 2017 | 89.23 | 90.05 | 87.56 | 88.39 | 1,483,541 | -1.00(-1.12%) |
Dec 08, 2017 | 87.35 | 89.43 | 86.91 | 89.40 | 1,325,710 | +2.07(+2.37%) |
Dec 07, 2017 | 85.27 | 87.53 | 85.27 | 87.33 | 1,572,226 | +2.33(+2.74%) |
Dec 06, 2017 | 84.08 | 85.83 | 82.98 | 84.99 | 1,343,493 | +1.32(+1.58%) |
Dec 05, 2017 | 87.06 | 87.09 | 83.54 | 83.67 | 1,821,778 | -3.42(-3.93%) |
Dec 04, 2017 | 84.38 | 87.46 | 83.94 | 87.10 | 2,973,882 | +3.59(+4.30%) |