Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.08 | 90.08 | 86.50 | 87.53 | 1,246,079 | +1.45(+1.68%) |
Feb 27, 2018 | 85.87 | 86.79 | 85.50 | 86.08 | 689,376 | +0.44(+0.51%) |
Feb 26, 2018 | 84.87 | 85.69 | 84.00 | 85.64 | 399,813 | +1.02(+1.21%) |
Feb 23, 2018 | 84.60 | 84.64 | 83.01 | 84.62 | 379,727 | +0.66(+0.79%) |
Feb 22, 2018 | 85.66 | 85.71 | 83.76 | 83.96 | 377,600 | -1.44(-1.69%) |
Feb 21, 2018 | 85.77 | 86.88 | 85.34 | 85.40 | 341,391 | -0.18(-0.21%) |
Feb 20, 2018 | 86.61 | 86.64 | 85.29 | 85.58 | 232,922 | -1.10(-1.27%) |
Feb 16, 2018 | 86.68 | 86.68 | 86.68 | 0 | +0.74(+0.86%) | |
Feb 15, 2018 | 85.11 | 85.96 | 84.31 | 85.94 | 340,432 | +1.07(+1.26%) |
Feb 14, 2018 | 83.98 | 85.33 | 83.66 | 84.87 | 433,253 | +0.37(+0.44%) |
Feb 13, 2018 | 84.67 | 84.67 | 83.20 | 84.50 | 477,559 | -0.36(-0.42%) |
Feb 12, 2018 | 83.83 | 85.89 | 83.83 | 84.86 | 487,698 | +1.39(+1.67%) |
Feb 09, 2018 | 82.80 | 84.06 | 80.69 | 83.47 | 610,862 | +1.41(+1.72%) |
Feb 08, 2018 | 85.57 | 82.05 | 82.06 | 806,279 | -3.62(-4.23%) | |
Feb 07, 2018 | 86.58 | 86.66 | 85.29 | 85.68 | 551,221 | -1.38(-1.59%) |
Feb 06, 2018 | 87.99 | 88.85 | 84.92 | 87.06 | 1,145,690 | -2.74(-3.05%) |
Feb 05, 2018 | 92.20 | 92.79 | 88.42 | 89.80 | 494,808 | -3.08(-3.32%) |
Feb 02, 2018 | 92.53 | 93.33 | 91.37 | 92.88 | 659,328 | -0.05(-0.05%) |
Feb 01, 2018 | 93.66 | 94.24 | 92.25 | 92.93 | 539,998 | -1.31(-1.39%) |
Jan 31, 2018 | 95.65 | 96.44 | 94.24 | 94.24 | 685,916 | -0.95(-1.00%) |
Jan 30, 2018 | 93.19 | 95.74 | 92.58 | 95.19 | 842,402 | +1.11(+1.18%) |
Jan 29, 2018 | 91.54 | 94.99 | 91.17 | 94.08 | 718,423 | +2.54(+2.77%) |
Jan 26, 2018 | 91.50 | 91.83 | 89.89 | 91.54 | 348,032 | +0.34(+0.37%) |
Jan 25, 2018 | 89.54 | 91.25 | 89.42 | 91.20 | 507,400 | +1.66(+1.85%) |
Jan 24, 2018 | 88.08 | 89.89 | 88.08 | 89.54 | 451,944 | +1.64(+1.87%) |
Jan 23, 2018 | 88.05 | 88.56 | 87.43 | 87.90 | 336,417 | -0.27(-0.31%) |
Jan 22, 2018 | 88.45 | 88.46 | 86.93 | 88.17 | 316,582 | -0.39(-0.44%) |
Jan 19, 2018 | 86.29 | 88.62 | 86.10 | 88.56 | 453,297 | +2.26(+2.62%) |
Jan 18, 2018 | 86.61 | 86.74 | 86.06 | 86.30 | 407,396 | -0.31(-0.36%) |
Jan 17, 2018 | 86.93 | 87.11 | 86.23 | 86.61 | 461,751 | -0.03(-0.03%) |
Jan 16, 2018 | 85.98 | 87.12 | 85.84 | 86.64 | 432,151 | +0.97(+1.13%) |
Jan 12, 2018 | 85.67 | 85.67 | 85.67 | 0 | -0.11(-0.13%) | |
Jan 11, 2018 | 86.25 | 86.50 | 85.37 | 85.78 | 413,757 | -0.32(-0.37%) |
Jan 10, 2018 | 84.96 | 86.10 | 539,762 | -2.37(-2.68%) | ||
Jan 09, 2018 | 88.18 | 89.24 | 87.14 | 88.47 | 913,222 | +0.77(+0.88%) |
Jan 08, 2018 | 89.15 | 89.50 | 87.49 | 87.70 | 538,974 | -1.39(-1.56%) |
Jan 05, 2018 | 87.83 | 89.20 | 87.71 | 89.09 | 429,573 | +1.30(+1.48%) |
Jan 04, 2018 | 86.76 | 88.35 | 86.54 | 87.79 | 334,055 | +1.31(+1.51%) |
Jan 03, 2018 | 86.05 | 86.94 | 85.77 | 86.48 | 270,245 | +0.44(+0.51%) |
Jan 02, 2018 | 85.35 | 86.67 | 84.95 | 86.04 | 378,352 | +1.24(+1.46%) |
Dec 29, 2017 | 84.80 | 84.80 | 84.80 | 0 | -0.90(-1.05%) | |
Dec 28, 2017 | 86.52 | 86.68 | 85.25 | 85.70 | 230,284 | -0.83(-0.96%) |
Dec 27, 2017 | 86.88 | 87.09 | 86.22 | 86.53 | 294,525 | -0.22(-0.25%) |
Dec 26, 2017 | 86.32 | 87.00 | 85.94 | 86.75 | 301,428 | +0.41(+0.47%) |
Dec 22, 2017 | 85.31 | 86.51 | 84.88 | 86.34 | 193,500 | +1.25(+1.47%) |
Dec 21, 2017 | 87.35 | 87.35 | 84.97 | 85.09 | 224,807 | -2.18(-2.50%) |
Dec 20, 2017 | 87.43 | 87.74 | 86.55 | 87.27 | 268,604 | -0.03(-0.03%) |
Dec 19, 2017 | 87.30 | 87.73 | 86.49 | 87.30 | 277,991 | +0.08(+0.09%) |
Dec 18, 2017 | 87.05 | 87.84 | 86.40 | 87.22 | 338,566 | +0.36(+0.41%) |
Dec 15, 2017 | 84.75 | 87.09 | 84.75 | 86.86 | 691,595 | +2.20(+2.60%) |
Dec 14, 2017 | 85.97 | 85.97 | 84.59 | 84.66 | 396,892 | -1.32(-1.54%) |
Dec 13, 2017 | 85.10 | 86.61 | 84.85 | 85.98 | 272,871 | +0.87(+1.02%) |
Dec 12, 2017 | 85.74 | 86.34 | 84.85 | 85.11 | 236,457 | -0.39(-0.46%) |
Dec 11, 2017 | 85.97 | 86.25 | 85.04 | 85.50 | 188,575 | -0.50(-0.58%) |
Dec 08, 2017 | 85.53 | 86.23 | 85.00 | 86.00 | 423,612 | +0.48(+0.56%) |
Dec 07, 2017 | 87.25 | 87.28 | 85.37 | 85.52 | 365,396 | -1.59(-1.83%) |
Dec 06, 2017 | 88.17 | 88.11 | 86.39 | 87.11 | 269,524 | -1.00(-1.13%) |
Dec 05, 2017 | 88.73 | 89.28 | 87.82 | 88.11 | 565,188 | -0.36(-0.41%) |
Dec 04, 2017 | 89.09 | 89.09 | 88.15 | 88.47 | 559,709 | -0.41(-0.46%) |