Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.22 | 90.59 | 88.30 | 88.32 | 1,593,507 | -1.43(-1.60%) |
Feb 27, 2018 | 90.54 | 91.67 | 89.75 | 89.75 | 1,695,086 | -1.04(-1.15%) |
Feb 26, 2018 | 89.39 | 90.82 | 88.80 | 90.80 | 1,183,448 | +1.90(+2.14%) |
Feb 23, 2018 | 87.43 | 88.91 | 87.08 | 88.89 | 1,056,410 | +2.04(+2.34%) |
Feb 22, 2018 | 86.65 | 86.86 | 1,501,210 | -1.05(-1.20%) | ||
Feb 21, 2018 | 87.76 | 89.19 | 87.34 | 87.91 | 1,043,190 | +0.55(+0.63%) |
Feb 20, 2018 | 87.15 | 88.28 | 87.15 | 87.36 | 1,456,010 | -0.12(-0.13%) |
Feb 16, 2018 | 87.48 | 87.48 | 87.48 | 0 | +0.83(+0.95%) | |
Feb 15, 2018 | 86.53 | 87.44 | 86.43 | 86.65 | 1,485,261 | +0.98(+1.15%) |
Feb 14, 2018 | 85.85 | 82.03 | 85.67 | 1,397,389 | +2.79(+3.36%) | |
Feb 13, 2018 | 82.06 | 83.09 | 81.60 | 82.88 | 1,180,662 | -0.01(-0.01%) |
Feb 12, 2018 | 81.85 | 83.55 | 81.43 | 82.89 | 1,662,612 | +1.65(+2.03%) |
Feb 09, 2018 | 81.33 | 81.87 | 78.74 | 81.24 | 1,904,412 | +0.98(+1.23%) |
Feb 08, 2018 | 84.06 | 80.24 | 80.25 | 2,096,592 | -3.78(-4.50%) | |
Feb 07, 2018 | 83.97 | 86.07 | 83.97 | 84.03 | 1,816,685 | -0.53(-0.62%) |
Feb 06, 2018 | 81.19 | 84.57 | 80.32 | 84.56 | 3,276,033 | -0.10(-0.12%) |
Feb 05, 2018 | 86.41 | 87.64 | 83.19 | 84.66 | 1,606,688 | -2.63(-3.01%) |
Feb 02, 2018 | 89.14 | 89.67 | 87.12 | 87.28 | 1,742,322 | -1.79(-2.01%) |
Feb 01, 2018 | 87.44 | 89.12 | 87.44 | 89.08 | 1,324,219 | +1.16(+1.32%) |
Jan 31, 2018 | 88.21 | 89.87 | 87.60 | 87.92 | 999,712 | -0.25(-0.28%) |
Jan 30, 2018 | 88.81 | 89.06 | 88.48 | 88.17 | 1,197,546 | -1.04(-1.17%) |
Jan 29, 2018 | 88.81 | 89.75 | 88.67 | 89.21 | 1,521,327 | +0.63(+0.72%) |
Jan 26, 2018 | 87.58 | 88.69 | 87.33 | 88.58 | 1,899,245 | +0.98(+1.11%) |
Jan 25, 2018 | 89.63 | 89.71 | 87.28 | 87.60 | 1,898,960 | -0.97(-1.09%) |
Jan 24, 2018 | 90.10 | 90.86 | 88.02 | 88.57 | 2,702,951 | -0.60(-0.67%) |
Jan 23, 2018 | 88.85 | 89.49 | 88.54 | 89.17 | 1,737,816 | -0.45(-0.50%) |
Jan 22, 2018 | 88.76 | 89.65 | 88.01 | 89.62 | 1,213,309 | +0.78(+0.88%) |
Jan 19, 2018 | 88.23 | 88.98 | 87.79 | 88.84 | 1,349,035 | +0.93(+1.05%) |
Jan 18, 2018 | 89.45 | 89.50 | 87.64 | 87.91 | 1,273,971 | -1.26(-1.41%) |
Jan 17, 2018 | 89.47 | 89.68 | 88.55 | 89.17 | 1,547,597 | +0.23(+0.26%) |
Jan 16, 2018 | 89.83 | 90.13 | 88.49 | 88.94 | 892,721 | -0.54(-0.61%) |
Jan 12, 2018 | 89.48 | 89.48 | 89.48 | 0 | +1.09(+1.24%) | |
Jan 11, 2018 | 88.40 | 88.54 | 87.53 | 88.39 | 934,849 | +0.16(+0.18%) |
Jan 10, 2018 | 88.69 | 88.23 | 1,117,826 | +1.25(+1.44%) | ||
Jan 09, 2018 | 85.71 | 87.32 | 85.66 | 86.98 | 1,352,144 | +1.47(+1.72%) |
Jan 08, 2018 | 84.78 | 85.52 | 84.78 | 85.51 | 828,450 | +0.42(+0.49%) |
Jan 05, 2018 | 84.74 | 85.22 | 84.36 | 85.09 | 1,213,643 | +0.38(+0.44%) |
Jan 04, 2018 | 83.84 | 85.06 | 83.72 | 84.72 | 1,225,853 | +1.25(+1.50%) |
Jan 03, 2018 | 83.07 | 83.59 | 82.44 | 83.46 | 1,326,984 | +0.49(+0.59%) |
Jan 02, 2018 | 87.46 | 83.33 | 82.75 | 82.97 | 1,174,954 | -0.36(-0.43%) |
Dec 29, 2017 | 83.33 | 83.33 | 83.33 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 82.62 | 83.77 | 82.38 | 83.69 | 689,438 | +1.37(+1.66%) |
Dec 27, 2017 | 82.43 | 82.65 | 82.05 | 82.32 | 689,216 | -0.02(-0.02%) |
Dec 26, 2017 | 82.51 | 82.77 | 82.01 | 82.34 | 382,205 | -0.23(-0.28%) |
Dec 22, 2017 | 83.51 | 83.79 | 82.36 | 82.57 | 782,391 | -0.89(-1.07%) |
Dec 21, 2017 | 82.61 | 83.84 | 82.28 | 83.46 | 1,213,255 | +1.34(+1.64%) |
Dec 20, 2017 | 82.02 | 82.42 | 81.76 | 82.12 | 1,675,848 | +0.35(+0.43%) |
Dec 19, 2017 | 82.55 | 82.74 | 81.44 | 81.77 | 1,463,139 | -0.48(-0.58%) |
Dec 18, 2017 | 82.05 | 82.71 | 81.79 | 82.25 | 954,107 | +0.62(+0.76%) |
Dec 15, 2017 | 81.04 | 81.98 | 80.34 | 81.63 | 1,882,264 | +1.05(+1.30%) |
Dec 14, 2017 | 81.71 | 81.71 | 80.26 | 80.58 | 698,638 | -0.74(-0.91%) |
Dec 13, 2017 | 82.31 | 82.63 | 81.41 | 81.32 | 1,275,863 | -0.89(-1.09%) |
Dec 12, 2017 | 81.40 | 82.80 | 81.33 | 82.21 | 1,346,925 | +0.83(+1.01%) |
Dec 11, 2017 | 81.70 | 82.03 | 81.09 | 81.39 | 903,180 | -0.14(-0.17%) |
Dec 08, 2017 | 81.49 | 81.67 | 80.89 | 81.53 | 775,555 | +0.34(+0.42%) |
Dec 07, 2017 | 80.19 | 81.40 | 80.04 | 81.19 | 845,551 | +0.68(+0.85%) |
Dec 06, 2017 | 80.73 | 81.14 | 80.30 | 80.50 | 724,816 | -0.38(-0.46%) |
Dec 05, 2017 | 82.94 | 82.94 | 80.40 | 80.88 | 1,396,148 | -1.67(-2.02%) |
Dec 04, 2017 | 82.35 | 82.65 | 81.83 | 82.55 | 1,212,425 | +1.08(+1.32%) |