Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.33 | 93.63 | 89.92 | 90.06 | 198,507 | -2.72(-2.94%) |
Feb 27, 2018 | 94.12 | 95.09 | 92.78 | 92.78 | 184,140 | -1.20(-1.28%) |
Feb 26, 2018 | 93.10 | 94.17 | 92.73 | 93.98 | 114,015 | +1.11(+1.19%) |
Feb 23, 2018 | 91.86 | 92.92 | 91.53 | 92.87 | 140,262 | +1.39(+1.51%) |
Feb 22, 2018 | 91.44 | 91.49 | 221,621 | -0.65(-0.70%) | ||
Feb 21, 2018 | 91.81 | 94.26 | 91.81 | 92.13 | 223,464 | +0.51(+0.55%) |
Feb 20, 2018 | 91.16 | 92.66 | 90.70 | 91.63 | 192,961 | -0.28(-0.30%) |
Feb 16, 2018 | 91.90 | 91.90 | 91.90 | 0 | +0.55(+0.61%) | |
Feb 15, 2018 | 92.32 | 92.32 | 90.15 | 91.35 | 172,354 | -0.28(-0.30%) |
Feb 14, 2018 | 89.09 | 92.32 | 89.09 | 91.63 | 209,005 | +1.94(+2.16%) |
Feb 13, 2018 | 87.29 | 89.96 | 87.29 | 89.69 | 248,277 | +2.03(+2.31%) |
Feb 12, 2018 | 89.09 | 90.79 | 86.97 | 87.66 | 247,307 | -1.06(-1.19%) |
Feb 09, 2018 | 89.00 | 91.11 | 85.49 | 88.72 | 428,143 | +1.43(+1.64%) |
Feb 08, 2018 | 96.50 | 96.73 | 87.24 | 87.29 | 434,103 | -1.84(-2.07%) |
Feb 07, 2018 | 88.58 | 90.28 | 88.58 | 89.13 | 263,783 | +0.18(+0.21%) |
Feb 06, 2018 | 85.45 | 90.61 | 84.34 | 88.95 | 390,066 | +0.00(+0.00%) |
Feb 05, 2018 | 92.22 | 93.05 | 87.89 | 88.95 | 168,018 | -4.10(-4.41%) |
Feb 02, 2018 | 93.60 | 94.38 | 93.00 | 93.05 | 301,937 | -1.11(-1.17%) |
Feb 01, 2018 | 92.45 | 94.20 | 92.04 | 94.15 | 133,230 | +1.11(+1.19%) |
Jan 31, 2018 | 94.75 | 94.94 | 92.27 | 93.05 | 277,266 | -1.38(-1.46%) |
Jan 30, 2018 | 94.61 | 95.58 | 93.19 | 94.43 | 168,343 | -1.24(-1.30%) |
Jan 29, 2018 | 97.47 | 97.47 | 95.49 | 95.67 | 148,086 | -1.61(-1.66%) |
Jan 26, 2018 | 96.92 | 97.29 | 95.81 | 97.29 | 115,532 | +0.78(+0.81%) |
Jan 25, 2018 | 97.75 | 97.75 | 95.95 | 96.50 | 141,225 | -0.55(-0.57%) |
Jan 24, 2018 | 98.67 | 99.54 | 96.50 | 97.06 | 171,267 | -1.01(-1.03%) |
Jan 23, 2018 | 97.24 | 98.48 | 96.78 | 98.07 | 144,231 | +0.46(+0.47%) |
Jan 22, 2018 | 96.78 | 97.75 | 96.09 | 97.61 | 242,735 | +1.34(+1.39%) |
Jan 19, 2018 | 94.80 | 96.32 | 94.80 | 96.27 | 188,999 | +1.20(+1.26%) |
Jan 18, 2018 | 95.67 | 96.12 | 94.75 | 95.08 | 175,975 | -0.92(-0.96%) |
Jan 17, 2018 | 95.26 | 96.23 | 94.61 | 96.00 | 188,855 | +1.43(+1.51%) |
Jan 16, 2018 | 96.09 | 96.55 | 94.38 | 94.57 | 250,873 | -1.15(-1.20%) |
Jan 12, 2018 | 95.72 | 95.72 | 95.72 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 94.71 | 97.01 | 94.34 | 97.01 | 214,985 | +2.67(+2.83%) |
Jan 10, 2018 | 93.88 | 94.34 | 346,325 | -1.52(-1.59%) | ||
Jan 09, 2018 | 95.67 | 96.50 | 95.56 | 95.86 | 251,210 | +0.60(+0.63%) |
Jan 08, 2018 | 95.63 | 95.90 | 94.84 | 95.26 | 207,309 | -0.23(-0.24%) |
Jan 05, 2018 | 94.80 | 95.58 | 94.48 | 95.49 | 124,336 | +0.88(+0.93%) |
Jan 04, 2018 | 93.60 | 95.17 | 93.60 | 94.61 | 170,600 | +1.47(+1.58%) |
Jan 03, 2018 | 93.60 | 94.34 | 93.00 | 93.14 | 193,048 | -0.88(-0.93%) |
Jan 02, 2018 | 93.60 | 94.89 | 93.05 | 94.02 | 214,251 | +0.46(+0.49%) |
Dec 29, 2017 | 93.56 | 93.56 | 93.56 | 0 | -1.15(-1.22%) | |
Dec 28, 2017 | 94.94 | 95.01 | 94.38 | 94.71 | 112,156 | +0.23(+0.24%) |
Dec 27, 2017 | 94.20 | 95.40 | 94.11 | 94.48 | 137,410 | -0.23(-0.24%) |
Dec 26, 2017 | 95.40 | 96.09 | 94.43 | 94.71 | 128,864 | -0.55(-0.58%) |
Dec 22, 2017 | 95.31 | 95.58 | 94.29 | 95.26 | 153,235 | +0.32(+0.34%) |
Dec 21, 2017 | 95.17 | 95.86 | 94.84 | 94.94 | 156,952 | +0.28(+0.29%) |
Dec 20, 2017 | 95.58 | 95.58 | 94.02 | 94.66 | 175,265 | -0.18(-0.19%) |
Dec 19, 2017 | 96.04 | 96.25 | 94.61 | 94.84 | 174,862 | -0.88(-0.91%) |
Dec 18, 2017 | 96.13 | 96.78 | 95.49 | 95.72 | 274,954 | +0.69(+0.73%) |
Dec 15, 2017 | 94.06 | 96.18 | 93.97 | 95.03 | 838,327 | +1.38(+1.48%) |
Dec 14, 2017 | 95.77 | 96.04 | 93.46 | 93.65 | 195,365 | -1.98(-2.07%) |
Dec 13, 2017 | 95.58 | 96.41 | 95.19 | 95.63 | 208,067 | -0.23(-0.24%) |
Dec 12, 2017 | 96.18 | 96.69 | 95.77 | 95.86 | 139,102 | +0.05(+0.05%) |
Dec 11, 2017 | 95.67 | 95.95 | 94.34 | 95.81 | 176,460 | +0.23(+0.24%) |
Dec 08, 2017 | 95.44 | 95.81 | 94.25 | 95.58 | 168,894 | +0.00(+0.00%) |
Dec 07, 2017 | 94.06 | 95.08 | 93.32 | 272,656 | +0.00(+0.00%) | |
Dec 06, 2017 | 95.77 | 95.81 | 94.15 | 94.20 | 367,643 | -1.38(-1.45%) |
Dec 05, 2017 | 96.73 | 97.33 | 95.58 | 95.58 | 357,559 | -1.15(-1.19%) |
Dec 04, 2017 | 96.83 | 97.79 | 96.37 | 96.73 | 257,935 | +1.43(+1.50%) |