Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.16 | 81.74 | 80.13 | 80.95 | 2,026,383 | +0.27(+0.34%) |
Feb 27, 2018 | 81.71 | 82.32 | 79.85 | 80.67 | 2,844,490 | -1.03(-1.26%) |
Feb 26, 2018 | 82.44 | 82.79 | 81.29 | 81.70 | 1,617,359 | -0.50(-0.61%) |
Feb 23, 2018 | 81.44 | 82.66 | 80.64 | 82.20 | 1,791,838 | +1.10(+1.36%) |
Feb 22, 2018 | 81.44 | 81.10 | 2,601,350 | +2.32(+2.94%) | ||
Feb 21, 2018 | 80.07 | 80.07 | 78.05 | 78.78 | 3,616,079 | -1.31(-1.64%) |
Feb 20, 2018 | 81.57 | 82.39 | 79.93 | 80.09 | 2,486,381 | -2.11(-2.56%) |
Feb 16, 2018 | 82.20 | 82.20 | 82.20 | 0 | -2.61(-3.08%) | |
Feb 15, 2018 | 84.81 | 85.08 | 82.91 | 84.82 | 2,974,464 | +0.14(+0.17%) |
Feb 14, 2018 | 84.37 | 84.91 | 82.92 | 84.67 | 2,146,268 | +0.12(+0.14%) |
Feb 13, 2018 | 84.32 | 84.94 | 83.12 | 84.55 | 2,011,654 | +0.06(+0.07%) |
Feb 12, 2018 | 82.69 | 84.49 | 80.43 | 84.49 | 2,971,603 | +2.28(+2.78%) |
Feb 09, 2018 | 80.03 | 82.78 | 79.05 | 82.21 | 2,471,584 | +2.61(+3.28%) |
Feb 08, 2018 | 83.79 | 84.04 | 79.56 | 79.60 | 2,596,891 | -4.19(-5.00%) |
Feb 07, 2018 | 83.83 | 85.82 | 83.58 | 83.79 | 1,660,591 | -0.27(-0.32%) |
Feb 06, 2018 | 83.14 | 84.52 | 81.32 | 84.05 | 2,623,741 | -1.17(-1.38%) |
Feb 05, 2018 | 86.26 | 86.86 | 84.11 | 85.23 | 1,714,373 | -1.41(-1.62%) |
Feb 02, 2018 | 85.84 | 86.89 | 84.78 | 86.63 | 1,942,552 | -0.22(-0.25%) |
Feb 01, 2018 | 90.05 | 90.27 | 86.42 | 86.85 | 2,219,148 | -3.19(-3.55%) |
Jan 31, 2018 | 85.86 | 90.14 | 85.86 | 90.04 | 3,155,578 | +4.34(+5.06%) |
Jan 30, 2018 | 86.08 | 86.63 | 85.95 | 85.71 | 1,828,886 | -0.65(-0.75%) |
Jan 29, 2018 | 90.43 | 90.43 | 86.31 | 86.36 | 1,756,966 | -3.44(-3.83%) |
Jan 26, 2018 | 89.79 | 90.12 | 89.26 | 89.80 | 1,710,120 | +0.19(+0.22%) |
Jan 25, 2018 | 89.07 | 90.00 | 88.97 | 89.61 | 1,438,575 | +0.45(+0.51%) |
Jan 24, 2018 | 89.37 | 89.62 | 88.68 | 89.16 | 1,270,259 | -0.21(-0.23%) |
Jan 23, 2018 | 88.06 | 89.80 | 87.37 | 89.37 | 1,797,092 | +1.42(+1.62%) |
Jan 22, 2018 | 86.38 | 87.95 | 86.15 | 87.95 | 1,947,318 | +1.64(+1.90%) |
Jan 19, 2018 | 86.26 | 86.47 | 85.34 | 86.30 | 1,824,549 | +0.27(+0.32%) |
Jan 18, 2018 | 85.47 | 86.52 | 85.18 | 86.03 | 2,271,957 | -0.04(-0.05%) |
Jan 17, 2018 | 86.14 | 86.73 | 84.07 | 86.07 | 2,941,875 | -0.38(-0.44%) |
Jan 16, 2018 | 85.67 | 88.26 | 85.64 | 86.45 | 2,349,099 | +1.37(+1.61%) |
Jan 12, 2018 | 85.08 | 85.08 | 85.08 | 0 | -1.74(-2.00%) | |
Jan 11, 2018 | 88.35 | 88.47 | 86.25 | 86.82 | 2,131,714 | -1.29(-1.46%) |
Jan 10, 2018 | 90.66 | 88.36 | 88.11 | 2,051,971 | -2.46(-2.72%) | |
Jan 09, 2018 | 91.90 | 92.14 | 90.49 | 90.57 | 1,177,728 | -1.25(-1.36%) |
Jan 08, 2018 | 90.89 | 92.26 | 90.88 | 91.81 | 1,037,791 | +0.92(+1.02%) |
Jan 05, 2018 | 90.79 | 91.46 | 90.56 | 90.89 | 1,326,505 | +0.58(+0.64%) |
Jan 04, 2018 | 91.30 | 91.54 | 90.09 | 90.31 | 1,813,277 | -1.13(-1.24%) |
Jan 03, 2018 | 91.04 | 92.56 | 90.97 | 91.44 | 1,831,123 | +0.83(+0.91%) |
Jan 02, 2018 | 91.73 | 91.86 | 90.07 | 90.62 | 1,522,200 | -1.00(-1.09%) |
Dec 29, 2017 | 91.61 | 91.61 | 91.61 | 0 | -0.10(-0.11%) | |
Dec 28, 2017 | 90.41 | 91.75 | 90.37 | 91.72 | 1,255,730 | +1.23(+1.36%) |
Dec 27, 2017 | 89.96 | 91.28 | 89.92 | 90.49 | 1,143,823 | +0.73(+0.82%) |
Dec 26, 2017 | 89.33 | 90.34 | 88.79 | 89.75 | 806,467 | +0.49(+0.55%) |
Dec 22, 2017 | 88.85 | 89.59 | 88.13 | 89.26 | 1,580,685 | +1.34(+1.53%) |
Dec 21, 2017 | 88.90 | 89.18 | 87.82 | 87.92 | 1,229,282 | -0.89(-1.01%) |
Dec 20, 2017 | 89.51 | 89.91 | 88.53 | 88.81 | 2,014,123 | -1.09(-1.22%) |
Dec 19, 2017 | 91.97 | 92.18 | 89.81 | 89.91 | 1,803,348 | -1.87(-2.03%) |
Dec 18, 2017 | 92.51 | 92.71 | 91.73 | 91.77 | 1,132,308 | -0.29(-0.31%) |
Dec 15, 2017 | 93.41 | 93.44 | 91.96 | 92.06 | 2,754,439 | -0.65(-0.70%) |
Dec 14, 2017 | 91.86 | 93.00 | 91.76 | 92.71 | 951,216 | +0.72(+0.78%) |
Dec 13, 2017 | 91.86 | 92.49 | 91.77 | 92.00 | 1,536,543 | +0.33(+0.36%) |
Dec 12, 2017 | 91.67 | 92.10 | 90.54 | 91.67 | 1,392,435 | -0.04(-0.04%) |
Dec 11, 2017 | 91.52 | 91.82 | 90.60 | 91.71 | 1,078,280 | +0.11(+0.12%) |
Dec 08, 2017 | 91.61 | 92.41 | 91.19 | 91.60 | 1,349,899 | +0.53(+0.59%) |
Dec 07, 2017 | 89.95 | 91.66 | 89.18 | 91.07 | 1,517,724 | +1.20(+1.33%) |
Dec 06, 2017 | 89.81 | 90.87 | 89.49 | 89.87 | 1,254,966 | -0.30(-0.34%) |
Dec 05, 2017 | 88.15 | 90.75 | 87.83 | 90.17 | 2,291,365 | +1.94(+2.20%) |
Dec 04, 2017 | 94.70 | 94.78 | 88.15 | 88.23 | 3,114,499 | -6.56(-6.92%) |