Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.96 | 93.23 | 91.70 | 91.70 | 943,127 | -1.02(-1.10%) |
Feb 27, 2018 | 94.00 | 94.28 | 92.70 | 92.71 | 958,328 | -1.06(-1.13%) |
Feb 26, 2018 | 92.95 | 93.84 | 92.86 | 93.77 | 787,110 | +1.12(+1.21%) |
Feb 23, 2018 | 92.04 | 92.66 | 91.70 | 92.65 | 751,801 | +1.13(+1.24%) |
Feb 22, 2018 | 91.31 | 91.52 | 854,524 | +0.26(+0.28%) | ||
Feb 21, 2018 | 91.79 | 92.79 | 91.26 | 91.26 | 928,276 | -0.45(-0.50%) |
Feb 20, 2018 | 92.30 | 92.52 | 91.42 | 91.71 | 945,348 | -0.99(-1.07%) |
Feb 16, 2018 | 92.70 | 92.70 | 92.70 | 0 | +0.29(+0.31%) | |
Feb 15, 2018 | 91.74 | 92.42 | 91.28 | 92.42 | 1,044,164 | +1.25(+1.37%) |
Feb 14, 2018 | 89.57 | 91.28 | 89.55 | 91.17 | 1,069,012 | +1.05(+1.17%) |
Feb 13, 2018 | 90.28 | 90.12 | 1,026,175 | +0.29(+0.33%) | ||
Feb 12, 2018 | 89.59 | 90.39 | 88.83 | 89.82 | 1,328,824 | +0.81(+0.91%) |
Feb 09, 2018 | 88.42 | 89.67 | 86.33 | 89.01 | 2,328,826 | +1.43(+1.63%) |
Feb 08, 2018 | 90.94 | 90.94 | 87.55 | 87.59 | 1,488,671 | -3.26(-3.59%) |
Feb 07, 2018 | 90.72 | 92.24 | 90.60 | 90.85 | 1,498,978 | -0.12(-0.14%) |
Feb 06, 2018 | 88.00 | 91.27 | 87.59 | 90.97 | 3,926,798 | +0.01(+0.01%) |
Feb 05, 2018 | 92.96 | 93.63 | 89.42 | 90.96 | 2,587,717 | -2.55(-2.72%) |
Feb 02, 2018 | 94.81 | 94.90 | 93.50 | 93.51 | 1,651,039 | -1.78(-1.87%) |
Feb 01, 2018 | 95.15 | 95.85 | 94.97 | 95.29 | 1,947,453 | -0.26(-0.27%) |
Jan 31, 2018 | 95.93 | 96.12 | 95.14 | 95.55 | 961,556 | -0.13(-0.14%) |
Jan 30, 2018 | 95.91 | 96.18 | 95.90 | 95.68 | 1,156,734 | -0.89(-0.92%) |
Jan 29, 2018 | 96.96 | 97.19 | 96.54 | 96.57 | 2,077,721 | -0.49(-0.51%) |
Jan 26, 2018 | 96.24 | 97.06 | 96.10 | 97.06 | 898,546 | +0.93(+0.96%) |
Jan 25, 2018 | 95.98 | 96.31 | 95.64 | 96.14 | 832,078 | +0.44(+0.46%) |
Jan 24, 2018 | 95.64 | 96.08 | 95.26 | 95.70 | 926,397 | +0.21(+0.22%) |
Jan 23, 2018 | 95.64 | 95.68 | 95.28 | 95.49 | 823,095 | -0.15(-0.16%) |
Jan 22, 2018 | 95.19 | 95.64 | 95.02 | 95.64 | 1,742,826 | +0.42(+0.44%) |
Jan 19, 2018 | 94.79 | 95.22 | 94.62 | 95.22 | 895,211 | +0.73(+0.77%) |
Jan 18, 2018 | 94.57 | 94.81 | 94.26 | 94.49 | 832,442 | -0.13(-0.14%) |
Jan 17, 2018 | 94.11 | 94.77 | 93.99 | 94.62 | 940,664 | +0.89(+0.95%) |
Jan 16, 2018 | 94.52 | 94.73 | 93.53 | 93.73 | 1,044,504 | -0.41(-0.44%) |
Jan 12, 2018 | 94.14 | 94.14 | 94.14 | 0 | +0.64(+0.69%) | |
Jan 11, 2018 | 93.06 | 93.50 | 92.90 | 93.50 | 781,856 | +0.58(+0.62%) |
Jan 10, 2018 | 92.92 | 1,057,377 | -0.41(-0.44%) | |||
Jan 09, 2018 | 93.15 | 93.56 | 93.10 | 93.33 | 846,397 | +0.30(+0.33%) |
Jan 08, 2018 | 92.77 | 93.07 | 92.53 | 93.02 | 930,357 | +0.27(+0.29%) |
Jan 05, 2018 | 92.45 | 92.78 | 92.34 | 92.76 | 842,166 | +0.69(+0.75%) |
Jan 04, 2018 | 91.99 | 92.28 | 91.98 | 92.07 | 1,971,226 | +0.35(+0.38%) |
Jan 03, 2018 | 91.45 | 91.76 | 91.30 | 91.72 | 1,366,216 | +0.42(+0.46%) |
Jan 02, 2018 | 91.28 | 91.28 | 91.07 | 91.30 | 988,570 | +0.32(+0.35%) |
Dec 29, 2017 | 90.98 | 90.98 | 90.98 | 0 | -0.21(-0.23%) | |
Dec 28, 2017 | 91.24 | 91.24 | 90.97 | 91.20 | 773,542 | +0.11(+0.12%) |
Dec 27, 2017 | 91.06 | 91.17 | 90.92 | 91.09 | 853,203 | +0.17(+0.19%) |
Dec 26, 2017 | 90.84 | 91.08 | 90.84 | 90.92 | 611,286 | +0.05(+0.06%) |
Dec 22, 2017 | 90.87 | 90.96 | 90.64 | 90.87 | 589,392 | +0.01(+0.01%) |
Dec 21, 2017 | 91.18 | 91.22 | 90.80 | 90.86 | 836,381 | +0.01(+0.01%) |
Dec 20, 2017 | 91.13 | 91.17 | 90.75 | 90.85 | 747,691 | +0.04(+0.05%) |
Dec 19, 2017 | 90.98 | 91.02 | 90.74 | 90.81 | 768,550 | +0.00(+0.00%) |
Dec 18, 2017 | 90.84 | 91.12 | 90.73 | 90.81 | 802,574 | +0.35(+0.38%) |
Dec 15, 2017 | 89.76 | 90.66 | 89.76 | 90.46 | 653,488 | +1.05(+1.17%) |
Dec 14, 2017 | 90.11 | 90.12 | 89.40 | 89.42 | 1,466,562 | -0.53(-0.59%) |
Dec 13, 2017 | 89.89 | 90.20 | 89.81 | 89.95 | 537,093 | +0.14(+0.16%) |
Dec 12, 2017 | 89.93 | 90.02 | 89.76 | 89.81 | 588,428 | -0.03(-0.03%) |
Dec 11, 2017 | 89.76 | 89.86 | 89.58 | 89.83 | 428,783 | +0.09(+0.10%) |
Dec 08, 2017 | 89.49 | 89.74 | 89.22 | 89.74 | 435,655 | +0.51(+0.58%) |
Dec 07, 2017 | 89.05 | 89.38 | 89.04 | 89.23 | 530,808 | +0.12(+0.14%) |
Dec 06, 2017 | 88.92 | 89.31 | 88.92 | 89.11 | 489,006 | +0.12(+0.13%) |
Dec 05, 2017 | 89.66 | 89.68 | 88.96 | 88.99 | 542,315 | -0.43(-0.49%) |
Dec 04, 2017 | 89.61 | 90.11 | 89.42 | 89.42 | 788,095 | +0.21(+0.24%) |