Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.43 | 91.92 | 90.26 | 90.40 | 1,058,543 | +0.05(+0.06%) |
Feb 27, 2018 | 91.90 | 92.79 | 90.30 | 90.35 | 542,911 | -1.28(-1.39%) |
Feb 26, 2018 | 91.68 | 92.01 | 91.19 | 91.62 | 758,462 | +0.84(+0.92%) |
Feb 23, 2018 | 90.63 | 91.21 | 88.01 | 90.78 | 631,269 | +0.25(+0.27%) |
Feb 22, 2018 | 89.47 | 91.71 | 89.04 | 90.54 | 724,686 | +1.65(+1.85%) |
Feb 21, 2018 | 88.35 | 90.54 | 88.00 | 88.89 | 1,024,422 | +0.89(+1.01%) |
Feb 20, 2018 | 88.40 | 89.47 | 87.80 | 88.00 | 780,705 | -0.92(-1.03%) |
Feb 16, 2018 | 88.92 | 88.92 | 88.92 | 0 | +0.12(+0.14%) | |
Feb 15, 2018 | 90.72 | 90.72 | 88.04 | 88.79 | 925,976 | -1.35(-1.49%) |
Feb 14, 2018 | 87.97 | 90.45 | 87.14 | 90.14 | 926,998 | +1.90(+2.15%) |
Feb 13, 2018 | 85.66 | 88.41 | 84.89 | 88.24 | 990,900 | +2.30(+2.68%) |
Feb 12, 2018 | 85.69 | 86.51 | 84.34 | 85.94 | 898,736 | +1.25(+1.48%) |
Feb 09, 2018 | 87.38 | 87.81 | 83.60 | 84.69 | 2,443,035 | -1.02(-1.19%) |
Feb 08, 2018 | 90.34 | 92.33 | 86.41 | 85.71 | 1,790,112 | -6.70(-7.25%) |
Feb 07, 2018 | 91.09 | 92.99 | 90.77 | 92.41 | 913,043 | +1.05(+1.15%) |
Feb 06, 2018 | 88.69 | 91.63 | 86.55 | 91.36 | 1,961,975 | -0.44(-0.48%) |
Feb 05, 2018 | 93.49 | 94.76 | 90.13 | 91.80 | 1,127,008 | -2.62(-2.77%) |
Feb 02, 2018 | 95.09 | 96.23 | 93.60 | 94.41 | 927,961 | -1.41(-1.47%) |
Feb 01, 2018 | 95.10 | 96.19 | 94.17 | 95.82 | 721,897 | +0.52(+0.55%) |
Jan 31, 2018 | 96.30 | 97.58 | 95.05 | 95.30 | 834,216 | -0.23(-0.24%) |
Jan 30, 2018 | 95.51 | 96.11 | 94.44 | 95.53 | 620,556 | -0.76(-0.79%) |
Jan 29, 2018 | 96.96 | 97.81 | 95.95 | 96.29 | 819,024 | -1.27(-1.30%) |
Jan 26, 2018 | 97.06 | 97.72 | 96.15 | 97.56 | 581,697 | +0.82(+0.85%) |
Jan 25, 2018 | 96.99 | 97.60 | 95.95 | 96.74 | 812,022 | +0.23(+0.24%) |
Jan 24, 2018 | 97.41 | 97.44 | 95.87 | 96.50 | 1,048,774 | -0.61(-0.62%) |
Jan 23, 2018 | 97.22 | 97.61 | 96.46 | 97.11 | 750,911 | +0.08(+0.09%) |
Jan 22, 2018 | 96.53 | 97.02 | 95.24 | 97.02 | 972,645 | +0.74(+0.76%) |
Jan 19, 2018 | 95.31 | 96.33 | 94.91 | 96.29 | 665,870 | +1.36(+1.43%) |
Jan 18, 2018 | 94.28 | 95.25 | 93.79 | 94.93 | 726,137 | +0.83(+0.89%) |
Jan 17, 2018 | 93.19 | 94.18 | 92.83 | 94.10 | 721,076 | +1.57(+1.70%) |
Jan 16, 2018 | 93.15 | 93.81 | 92.02 | 92.52 | 1,094,063 | -0.26(-0.28%) |
Jan 12, 2018 | 92.78 | 92.78 | 92.78 | 0 | +1.16(+1.26%) | |
Jan 11, 2018 | 90.08 | 91.75 | 89.74 | 91.62 | 677,755 | +1.89(+2.11%) |
Jan 10, 2018 | 90.60 | 90.60 | 89.18 | 89.73 | 1,424,492 | -1.03(-1.13%) |
Jan 09, 2018 | 89.83 | 91.15 | 89.65 | 90.76 | 984,903 | +0.98(+1.09%) |
Jan 08, 2018 | 89.01 | 89.96 | 88.83 | 89.78 | 842,198 | +0.89(+1.00%) |
Jan 05, 2018 | 88.33 | 89.08 | 87.98 | 88.89 | 541,616 | +0.80(+0.91%) |
Jan 04, 2018 | 87.85 | 88.60 | 87.33 | 88.09 | 1,063,678 | +0.51(+0.59%) |
Jan 03, 2018 | 87.61 | 87.85 | 87.20 | 87.58 | 963,431 | +0.09(+0.10%) |
Jan 02, 2018 | 85.73 | 87.52 | 85.60 | 87.48 | 813,283 | +1.88(+2.20%) |
Dec 29, 2017 | 85.60 | 85.60 | 85.60 | 0 | -0.81(-0.93%) | |
Dec 28, 2017 | 86.87 | 86.96 | 85.42 | 86.41 | 652,781 | -0.53(-0.61%) |
Dec 27, 2017 | 86.69 | 87.24 | 86.37 | 86.94 | 713,539 | +0.66(+0.76%) |
Dec 26, 2017 | 86.34 | 85.93 | 86.29 | 678,580 | -0.05(-0.06%) | |
Dec 22, 2017 | 84.58 | 86.57 | 84.03 | 86.34 | 1,146,198 | +2.02(+2.40%) |
Dec 21, 2017 | 84.75 | 84.75 | 82.88 | 84.32 | 1,139,331 | +0.15(+0.18%) |
Dec 20, 2017 | 84.88 | 84.96 | 84.07 | 84.17 | 1,155,720 | -0.29(-0.34%) |
Dec 19, 2017 | 84.24 | 84.50 | 83.34 | 84.45 | 732,007 | +0.31(+0.36%) |
Dec 18, 2017 | 84.28 | 85.04 | 83.59 | 84.15 | 956,045 | -0.08(-0.09%) |
Dec 15, 2017 | 83.40 | 84.89 | 83.40 | 84.22 | 1,083,222 | +0.86(+1.03%) |
Dec 14, 2017 | 84.21 | 84.53 | 83.09 | 83.37 | 769,886 | -0.58(-0.69%) |
Dec 13, 2017 | 84.00 | 84.95 | 83.85 | 83.94 | 993,715 | -0.05(-0.05%) |
Dec 12, 2017 | 83.97 | 84.32 | 83.55 | 83.99 | 707,839 | +0.30(+0.36%) |
Dec 11, 2017 | 84.83 | 85.00 | 83.33 | 83.69 | 859,843 | -1.23(-1.45%) |
Dec 08, 2017 | 84.60 | 85.50 | 84.26 | 84.92 | 1,175,365 | +0.57(+0.67%) |
Dec 07, 2017 | 83.93 | 84.43 | 83.32 | 84.35 | 1,658,986 | +0.68(+0.81%) |
Dec 06, 2017 | 83.23 | 83.97 | 82.64 | 83.68 | 1,495,128 | +0.84(+1.01%) |
Dec 05, 2017 | 83.47 | 84.58 | 82.59 | 82.84 | 1,108,659 | -0.22(-0.27%) |
Dec 04, 2017 | 81.80 | 82.03 | 81.80 | 83.06 | 1,198,423 | +0.21(+0.26%) |