Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.14 | 91.15 | 88.97 | 88.98 | 2,418,556 | -0.39(-0.44%) |
Feb 27, 2018 | 90.79 | 91.76 | 89.33 | 89.37 | 1,919,665 | -1.40(-1.54%) |
Feb 26, 2018 | 89.29 | 90.80 | 88.86 | 90.77 | 1,702,931 | +1.47(+1.65%) |
Feb 23, 2018 | 88.16 | 89.32 | 87.81 | 89.30 | 1,930,452 | +1.50(+1.70%) |
Feb 22, 2018 | 87.64 | 87.81 | 1,818,005 | +0.37(+0.43%) | ||
Feb 21, 2018 | 87.69 | 90.06 | 87.30 | 87.43 | 2,337,539 | +0.03(+0.04%) |
Feb 20, 2018 | 87.29 | 88.24 | 86.47 | 87.40 | 2,779,593 | -0.46(-0.52%) |
Feb 16, 2018 | 87.86 | 87.86 | 87.86 | 0 | +0.74(+0.85%) | |
Feb 15, 2018 | 87.42 | 85.60 | 87.12 | 2,317,133 | +0.99(+1.14%) | |
Feb 14, 2018 | 83.57 | 86.21 | 83.11 | 86.14 | 1,608,650 | +2.06(+2.45%) |
Feb 13, 2018 | 84.20 | 84.08 | 2,563,757 | +0.64(+0.76%) | ||
Feb 12, 2018 | 83.05 | 84.61 | 82.78 | 83.44 | 2,980,428 | +1.21(+1.47%) |
Feb 09, 2018 | 82.73 | 82.95 | 79.00 | 82.23 | 4,563,413 | +1.13(+1.39%) |
Feb 08, 2018 | 84.91 | 85.70 | 81.03 | 81.10 | 3,836,659 | -3.60(-4.25%) |
Feb 07, 2018 | 85.02 | 86.58 | 84.55 | 84.70 | 2,932,369 | -0.36(-0.42%) |
Feb 06, 2018 | 81.09 | 85.52 | 80.03 | 85.06 | 3,883,412 | -0.08(-0.09%) |
Feb 05, 2018 | 87.05 | 88.29 | 83.61 | 85.14 | 3,326,365 | -2.25(-2.57%) |
Feb 02, 2018 | 88.58 | 89.60 | 87.07 | 87.38 | 3,159,956 | -1.81(-2.02%) |
Feb 01, 2018 | 87.97 | 89.64 | 87.96 | 89.19 | 1,843,511 | +0.42(+0.47%) |
Jan 31, 2018 | 89.43 | 89.64 | 87.78 | 88.77 | 5,215,003 | -0.70(-0.78%) |
Jan 30, 2018 | 91.45 | 91.45 | 88.27 | 89.47 | 3,018,869 | -4.01(-4.29%) |
Jan 29, 2018 | 95.40 | 95.48 | 93.26 | 93.48 | 2,719,436 | -1.94(-2.03%) |
Jan 26, 2018 | 93.74 | 95.42 | 93.16 | 95.42 | 2,006,490 | +2.10(+2.25%) |
Jan 25, 2018 | 93.96 | 94.08 | 92.82 | 93.32 | 1,511,405 | -0.29(-0.31%) |
Jan 24, 2018 | 94.33 | 94.72 | 92.64 | 93.60 | 1,491,136 | -0.29(-0.31%) |
Jan 23, 2018 | 93.44 | 94.12 | 93.04 | 93.90 | 1,547,287 | +0.54(+0.58%) |
Jan 22, 2018 | 93.72 | 94.01 | 92.88 | 93.36 | 1,765,499 | +0.04(+0.04%) |
Jan 19, 2018 | 92.49 | 93.98 | 92.12 | 93.32 | 2,162,854 | +1.24(+1.35%) |
Jan 18, 2018 | 92.29 | 92.70 | 91.85 | 92.08 | 1,821,437 | -0.47(-0.51%) |
Jan 17, 2018 | 91.51 | 92.96 | 91.11 | 92.55 | 1,999,564 | +1.52(+1.67%) |
Jan 16, 2018 | 92.66 | 93.55 | 90.91 | 91.03 | 2,135,337 | -0.70(-0.76%) |
Jan 12, 2018 | 91.73 | 91.73 | 91.73 | 0 | +1.82(+2.03%) | |
Jan 11, 2018 | 88.95 | 89.91 | 87.75 | 89.91 | 2,460,939 | +0.63(+0.70%) |
Jan 10, 2018 | 88.98 | 89.62 | 88.46 | 89.28 | 1,312,959 | +0.41(+0.47%) |
Jan 09, 2018 | 88.37 | 89.20 | 88.00 | 88.86 | 1,676,567 | +1.49(+1.70%) |
Jan 08, 2018 | 86.06 | 87.65 | 85.50 | 87.38 | 2,107,095 | +2.11(+2.47%) |
Jan 05, 2018 | 83.92 | 85.42 | 83.74 | 85.27 | 1,349,664 | +1.53(+1.82%) |
Jan 04, 2018 | 83.60 | 84.45 | 83.50 | 83.74 | 972,746 | +0.65(+0.78%) |
Jan 03, 2018 | 82.30 | 83.19 | 82.11 | 83.09 | 1,471,022 | +1.12(+1.37%) |
Jan 02, 2018 | 83.05 | 83.50 | 81.39 | 81.97 | 2,016,510 | -1.47(-1.76%) |
Dec 29, 2017 | 83.44 | 83.44 | 83.44 | 0 | -0.33(-0.39%) | |
Dec 28, 2017 | 83.58 | 83.85 | 83.26 | 83.77 | 1,016,083 | +0.25(+0.30%) |
Dec 27, 2017 | 83.93 | 84.17 | 83.44 | 83.51 | 1,413,151 | -0.27(-0.32%) |
Dec 26, 2017 | 83.86 | 83.89 | 83.44 | 83.78 | 702,688 | +0.10(+0.11%) |
Dec 22, 2017 | 83.18 | 83.73 | 82.78 | 83.69 | 1,050,185 | +0.51(+0.61%) |
Dec 21, 2017 | 82.92 | 83.42 | 82.26 | 83.18 | 1,280,941 | +0.67(+0.81%) |
Dec 20, 2017 | 82.14 | 83.34 | 82.14 | 82.51 | 1,652,099 | +0.49(+0.60%) |
Dec 19, 2017 | 82.69 | 82.92 | 81.97 | 82.02 | 1,400,666 | -0.24(-0.29%) |
Dec 18, 2017 | 82.22 | 83.73 | 81.91 | 82.26 | 2,497,192 | +0.69(+0.85%) |
Dec 15, 2017 | 80.79 | 81.97 | 80.47 | 81.56 | 5,491,536 | +0.78(+0.96%) |
Dec 14, 2017 | 81.60 | 82.00 | 80.50 | 80.78 | 1,591,770 | -0.25(-0.30%) |
Dec 13, 2017 | 81.04 | 82.07 | 80.90 | 81.03 | 1,653,565 | -0.14(-0.17%) |
Dec 12, 2017 | 80.50 | 81.42 | 80.50 | 81.17 | 2,570,749 | +0.62(+0.78%) |
Dec 11, 2017 | 81.35 | 81.36 | 80.33 | 80.54 | 1,534,082 | -0.71(-0.88%) |
Dec 08, 2017 | 80.62 | 81.74 | 79.78 | 81.25 | 2,467,211 | +0.01(+0.01%) |
Dec 07, 2017 | 80.49 | 81.49 | 80.41 | 81.25 | 1,594,256 | +0.75(+0.93%) |
Dec 06, 2017 | 80.03 | 81.02 | 79.91 | 80.49 | 1,483,432 | +0.12(+0.15%) |
Dec 05, 2017 | 82.06 | 82.56 | 80.29 | 80.38 | 2,452,709 | -0.93(-1.15%) |
Dec 04, 2017 | 81.73 | 81.93 | 80.72 | 81.31 | 2,658,665 | +0.02(+0.03%) |