Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.89 | 91.53 | 90.20 | 90.27 | 793,703 | -0.39(-0.43%) |
Feb 27, 2018 | 90.87 | 91.90 | 90.62 | 90.66 | 777,332 | -0.14(-0.16%) |
Feb 26, 2018 | 91.23 | 91.71 | 90.12 | 90.80 | 902,470 | -0.37(-0.40%) |
Feb 23, 2018 | 90.09 | 91.19 | 89.72 | 91.17 | 743,993 | +1.38(+1.53%) |
Feb 22, 2018 | 89.79 | 1,013,885 | +0.64(+0.72%) | |||
Feb 21, 2018 | 88.67 | 90.60 | 88.56 | 89.16 | 835,796 | +0.49(+0.56%) |
Feb 20, 2018 | 88.35 | 89.42 | 88.08 | 88.66 | 801,705 | -0.17(-0.19%) |
Feb 16, 2018 | 88.83 | 88.83 | 88.83 | 0 | -0.20(-0.22%) | |
Feb 15, 2018 | 89.06 | 87.09 | 89.03 | 737,342 | +1.49(+1.71%) | |
Feb 14, 2018 | 85.85 | 87.62 | 85.44 | 87.54 | 831,071 | +1.66(+1.94%) |
Feb 13, 2018 | 84.31 | 86.22 | 83.97 | 85.87 | 1,199,939 | +1.45(+1.72%) |
Feb 12, 2018 | 82.55 | 85.11 | 82.45 | 84.42 | 1,491,886 | +1.52(+1.83%) |
Feb 09, 2018 | 82.54 | 83.33 | 80.49 | 82.91 | 1,003,535 | +1.30(+1.60%) |
Feb 08, 2018 | 84.54 | 84.98 | 81.59 | 81.60 | 945,452 | -0.81(-0.98%) |
Feb 07, 2018 | 81.66 | 82.83 | 81.42 | 82.41 | 721,564 | +0.69(+0.85%) |
Feb 06, 2018 | 80.22 | 82.30 | 78.70 | 81.72 | 938,127 | -1.06(-1.28%) |
Feb 05, 2018 | 84.53 | 85.05 | 82.29 | 82.78 | 754,383 | -2.45(-2.87%) |
Feb 02, 2018 | 85.87 | 86.56 | 85.23 | 85.23 | 434,698 | -1.27(-1.47%) |
Feb 01, 2018 | 86.59 | 86.87 | 85.77 | 86.49 | 453,416 | -0.21(-0.24%) |
Jan 31, 2018 | 86.85 | 87.03 | 86.08 | 86.70 | 586,569 | -0.01(-0.01%) |
Jan 30, 2018 | 86.78 | 87.28 | 86.71 | 86.71 | 469,053 | -0.36(-0.41%) |
Jan 29, 2018 | 87.30 | 87.70 | 87.04 | 87.07 | 420,668 | -0.55(-0.63%) |
Jan 26, 2018 | 86.74 | 87.69 | 86.18 | 87.62 | 291,549 | +0.94(+1.09%) |
Jan 25, 2018 | 86.78 | 87.01 | 86.36 | 86.67 | 328,000 | +0.18(+0.21%) |
Jan 24, 2018 | 87.12 | 87.37 | 86.09 | 86.49 | 306,465 | -0.42(-0.49%) |
Jan 23, 2018 | 86.99 | 87.72 | 86.74 | 86.92 | 306,865 | -0.19(-0.22%) |
Jan 22, 2018 | 86.24 | 87.23 | 86.24 | 87.10 | 653,477 | +0.84(+0.97%) |
Jan 19, 2018 | 85.76 | 86.33 | 85.61 | 86.27 | 321,738 | +0.72(+0.84%) |
Jan 18, 2018 | 85.65 | 85.85 | 85.34 | 85.55 | 376,611 | -0.04(-0.05%) |
Jan 17, 2018 | 84.95 | 85.86 | 84.73 | 85.59 | 332,141 | +1.00(+1.18%) |
Jan 16, 2018 | 84.90 | 85.11 | 84.18 | 84.60 | 418,040 | +0.03(+0.03%) |
Jan 12, 2018 | 84.57 | 84.57 | 84.57 | 0 | +0.53(+0.63%) | |
Jan 11, 2018 | 83.81 | 84.13 | 83.29 | 84.04 | 506,647 | +0.42(+0.51%) |
Jan 10, 2018 | 83.62 | 447,548 | -0.30(-0.35%) | |||
Jan 09, 2018 | 83.80 | 84.38 | 83.53 | 83.91 | 502,426 | +0.16(+0.19%) |
Jan 08, 2018 | 83.23 | 84.23 | 83.17 | 83.75 | 488,247 | +0.51(+0.62%) |
Jan 05, 2018 | 82.57 | 83.32 | 82.46 | 83.24 | 287,904 | +1.01(+1.22%) |
Jan 04, 2018 | 81.83 | 82.72 | 81.83 | 82.23 | 388,249 | +0.65(+0.79%) |
Jan 03, 2018 | 81.57 | 81.93 | 81.27 | 81.58 | 461,519 | -0.07(-0.09%) |
Jan 02, 2018 | 81.58 | 82.01 | 81.32 | 81.66 | 635,312 | +0.20(+0.24%) |
Dec 29, 2017 | 81.46 | 81.46 | 81.46 | 0 | -0.27(-0.33%) | |
Dec 28, 2017 | 82.04 | 82.04 | 81.35 | 81.73 | 262,084 | +0.04(+0.06%) |
Dec 27, 2017 | 81.70 | 81.98 | 81.55 | 81.68 | 219,838 | -0.03(-0.03%) |
Dec 26, 2017 | 81.83 | 82.04 | 81.52 | 81.71 | 202,338 | -0.08(-0.10%) |
Dec 22, 2017 | 82.68 | 82.68 | 81.64 | 81.79 | 391,482 | -0.59(-0.72%) |
Dec 21, 2017 | 82.30 | 83.13 | 82.27 | 82.38 | 458,227 | +0.40(+0.49%) |
Dec 20, 2017 | 82.25 | 82.63 | 81.66 | 81.98 | 567,368 | +0.00(+0.00%) |
Dec 19, 2017 | 81.74 | 82.36 | 81.39 | 81.98 | 483,554 | +0.22(+0.26%) |
Dec 18, 2017 | 81.38 | 82.14 | 80.97 | 81.76 | 970,663 | +0.80(+0.99%) |
Dec 15, 2017 | 80.06 | 81.05 | 80.06 | 80.96 | 884,250 | +1.07(+1.34%) |
Dec 14, 2017 | 80.26 | 80.66 | 79.62 | 79.89 | 461,639 | -0.25(-0.31%) |
Dec 13, 2017 | 80.02 | 81.07 | 79.91 | 80.14 | 519,486 | +0.09(+0.11%) |
Dec 12, 2017 | 80.31 | 80.53 | 79.93 | 80.05 | 519,859 | -0.38(-0.47%) |
Dec 11, 2017 | 79.99 | 80.54 | 79.99 | 80.43 | 525,253 | +0.24(+0.30%) |
Dec 08, 2017 | 80.27 | 80.74 | 80.01 | 80.18 | 476,945 | +0.23(+0.29%) |
Dec 07, 2017 | 79.49 | 80.03 | 79.28 | 79.95 | 505,151 | +0.56(+0.70%) |
Dec 06, 2017 | 80.05 | 78.93 | 79.40 | 485,334 | +0.08(+0.10%) | |
Dec 05, 2017 | 79.51 | 80.66 | 78.92 | 79.32 | 776,329 | -1.44(-1.79%) |
Dec 04, 2017 | 81.33 | 81.57 | 80.49 | 80.76 | 562,182 | +0.04(+0.04%) |