Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.86 | 95.51 | 93.13 | 93.20 | 1,646,752 | -0.54(-0.58%) |
Feb 27, 2018 | 94.46 | 94.95 | 93.58 | 93.74 | 1,943,150 | -0.95(-1.00%) |
Feb 26, 2018 | 96.01 | 96.36 | 93.43 | 94.69 | 1,476,110 | -0.43(-0.45%) |
Feb 23, 2018 | 94.08 | 95.16 | 93.50 | 95.12 | 620,486 | +1.91(+2.05%) |
Feb 22, 2018 | 93.21 | 659,096 | +0.36(+0.39%) | |||
Feb 21, 2018 | 93.84 | 95.09 | 92.81 | 92.85 | 1,789,809 | -0.83(-0.89%) |
Feb 20, 2018 | 92.27 | 94.31 | 92.03 | 93.68 | 1,525,092 | +1.04(+1.12%) |
Feb 16, 2018 | 92.64 | 92.64 | 92.64 | 0 | -3.71(-3.85%) | |
Feb 15, 2018 | 93.03 | 97.27 | 92.99 | 96.35 | 2,697,052 | +4.00(+4.33%) |
Feb 14, 2018 | 88.69 | 92.95 | 88.36 | 92.35 | 2,349,317 | +3.57(+4.02%) |
Feb 13, 2018 | 88.24 | 89.82 | 88.09 | 88.78 | 1,075,618 | +0.10(+0.11%) |
Feb 12, 2018 | 87.62 | 89.60 | 87.20 | 88.68 | 1,149,993 | +1.85(+2.13%) |
Feb 09, 2018 | 86.50 | 88.67 | 82.63 | 86.83 | 2,186,743 | +0.89(+1.04%) |
Feb 08, 2018 | 90.21 | 86.10 | 85.94 | 2,140,358 | -3.17(-3.56%) | |
Feb 07, 2018 | 88.64 | 88.86 | 88.01 | 89.11 | 1,541,291 | +0.19(+0.21%) |
Feb 06, 2018 | 87.09 | 91.18 | 86.32 | 88.92 | 2,451,592 | -1.57(-1.73%) |
Feb 05, 2018 | 90.11 | 92.89 | 88.31 | 90.49 | 1,240,845 | -0.74(-0.81%) |
Feb 02, 2018 | 92.25 | 92.54 | 90.78 | 91.23 | 1,224,905 | -1.12(-1.21%) |
Feb 01, 2018 | 92.31 | 92.81 | 91.09 | 92.35 | 1,801,722 | -0.02(-0.02%) |
Jan 31, 2018 | 91.96 | 93.06 | 91.47 | 92.37 | 1,200,226 | +1.58(+1.74%) |
Jan 30, 2018 | 90.40 | 91.27 | 89.37 | 90.79 | 1,324,986 | -0.72(-0.79%) |
Jan 29, 2018 | 92.95 | 93.18 | 91.12 | 91.51 | 852,566 | -0.96(-1.04%) |
Jan 26, 2018 | 92.79 | 93.10 | 91.87 | 92.47 | 1,222,042 | +0.62(+0.68%) |
Jan 25, 2018 | 93.00 | 93.23 | 91.44 | 91.85 | 878,966 | -0.31(-0.34%) |
Jan 24, 2018 | 92.70 | 93.68 | 91.69 | 92.16 | 1,648,083 | -0.26(-0.28%) |
Jan 23, 2018 | 91.18 | 92.99 | 91.18 | 92.42 | 838,556 | +1.01(+1.10%) |
Jan 22, 2018 | 90.14 | 91.53 | 89.68 | 91.41 | 749,819 | +1.47(+1.63%) |
Jan 19, 2018 | 91.63 | 91.90 | 89.77 | 89.94 | 1,212,400 | -1.49(-1.63%) |
Jan 18, 2018 | 90.97 | 92.10 | 90.33 | 91.43 | 1,148,738 | +0.86(+0.95%) |
Jan 17, 2018 | 87.35 | 90.90 | 87.35 | 90.57 | 1,673,546 | +3.44(+3.95%) |
Jan 16, 2018 | 90.42 | 90.92 | 86.33 | 87.13 | 1,420,709 | -2.51(-2.80%) |
Jan 12, 2018 | 89.64 | 89.64 | 89.64 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 89.22 | 90.15 | 88.55 | 89.45 | 1,023,391 | +0.48(+0.54%) |
Jan 10, 2018 | 88.97 | 957,106 | -0.50(-0.56%) | |||
Jan 09, 2018 | 90.14 | 90.46 | 88.11 | 89.47 | 1,097,594 | -0.51(-0.57%) |
Jan 08, 2018 | 88.58 | 90.69 | 88.19 | 89.98 | 1,793,358 | +2.10(+2.39%) |
Jan 05, 2018 | 88.69 | 88.69 | 87.64 | 87.88 | 1,408,477 | -0.07(-0.08%) |
Jan 04, 2018 | 88.58 | 88.70 | 86.50 | 87.95 | 1,713,672 | -0.21(-0.24%) |
Jan 03, 2018 | 87.23 | 88.55 | 86.14 | 88.16 | 2,083,510 | +1.53(+1.77%) |
Jan 02, 2018 | 83.34 | 87.27 | 82.96 | 86.63 | 2,391,244 | +3.79(+4.58%) |
Dec 29, 2017 | 82.84 | 82.84 | 82.84 | 0 | +0.55(+0.67%) | |
Dec 28, 2017 | 82.66 | 82.84 | 81.91 | 82.29 | 662,390 | -0.30(-0.36%) |
Dec 27, 2017 | 82.30 | 82.93 | 81.90 | 82.59 | 776,818 | +0.32(+0.39%) |
Dec 26, 2017 | 82.35 | 82.48 | 81.65 | 82.27 | 628,002 | -0.48(-0.58%) |
Dec 22, 2017 | 84.00 | 84.00 | 82.18 | 82.75 | 792,566 | -1.16(-1.38%) |
Dec 21, 2017 | 83.92 | 84.30 | 83.29 | 83.91 | 1,082,218 | +0.29(+0.35%) |
Dec 20, 2017 | 84.27 | 84.44 | 81.76 | 83.62 | 1,080,218 | -0.59(-0.70%) |
Dec 19, 2017 | 83.50 | 84.50 | 82.68 | 84.21 | 1,131,374 | +0.67(+0.80%) |
Dec 18, 2017 | 82.63 | 84.10 | 82.58 | 83.54 | 1,717,924 | +1.08(+1.31%) |
Dec 15, 2017 | 81.18 | 83.88 | 80.61 | 82.46 | 2,422,945 | +1.27(+1.56%) |
Dec 14, 2017 | 80.50 | 83.05 | 80.07 | 81.19 | 2,721,453 | +0.75(+0.93%) |
Dec 13, 2017 | 79.78 | 80.91 | 79.68 | 80.44 | 1,298,916 | +0.27(+0.34%) |
Dec 12, 2017 | 81.32 | 81.53 | 79.21 | 80.17 | 1,969,878 | -1.22(-1.50%) |
Dec 11, 2017 | 80.35 | 81.90 | 80.11 | 81.39 | 2,122,203 | +0.97(+1.21%) |
Dec 08, 2017 | 80.94 | 81.56 | 79.71 | 80.42 | 2,079,153 | -0.13(-0.16%) |
Dec 07, 2017 | 81.01 | 81.71 | 80.25 | 80.55 | 1,416,628 | +0.10(+0.12%) |
Dec 06, 2017 | 77.60 | 80.54 | 77.44 | 80.45 | 1,821,516 | +2.44(+3.13%) |
Dec 05, 2017 | 77.30 | 78.62 | 77.06 | 78.01 | 1,634,940 | +0.33(+0.42%) |
Dec 04, 2017 | 80.56 | 81.02 | 76.91 | 77.68 | 2,694,645 | -2.02(-2.53%) |