Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 89.00 | 89.62 | 88.20 | 88.20 | 2,097,307 | -0.35(-0.40%) |
Feb 27, 2018 | 88.83 | 89.62 | 88.44 | 88.55 | 2,019,853 | -0.56(-0.62%) |
Feb 26, 2018 | 89.00 | 89.30 | 88.56 | 89.11 | 1,983,201 | +0.13(+0.15%) |
Feb 23, 2018 | 88.54 | 89.08 | 88.37 | 88.98 | 1,814,285 | +1.15(+1.31%) |
Feb 22, 2018 | 87.80 | 88.68 | 87.69 | 87.83 | 2,590,694 | +0.22(+0.25%) |
Feb 21, 2018 | 88.28 | 88.98 | 87.55 | 87.61 | 2,016,661 | -0.38(-0.44%) |
Feb 20, 2018 | 87.16 | 88.51 | 86.86 | 87.99 | 2,475,805 | +0.55(+0.62%) |
Feb 16, 2018 | 87.44 | 87.44 | 87.44 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 86.47 | 87.35 | 85.76 | 87.23 | 1,574,835 | +1.49(+1.73%) |
Feb 14, 2018 | 82.88 | 85.91 | 82.60 | 85.75 | 1,685,318 | +2.46(+2.96%) |
Feb 13, 2018 | 82.04 | 83.77 | 81.58 | 83.28 | 1,933,185 | +0.08(+0.09%) |
Feb 12, 2018 | 82.74 | 84.10 | 82.73 | 83.20 | 1,715,153 | +1.00(+1.21%) |
Feb 09, 2018 | 81.56 | 83.25 | 80.24 | 82.21 | 2,097,112 | +1.17(+1.44%) |
Feb 08, 2018 | 83.97 | 84.36 | 80.87 | 81.04 | 2,050,530 | -2.94(-3.50%) |
Feb 07, 2018 | 84.89 | 85.64 | 83.81 | 83.98 | 2,361,514 | -1.46(-1.71%) |
Feb 06, 2018 | 84.37 | 85.98 | 83.45 | 85.44 | 2,461,902 | -0.83(-0.97%) |
Feb 05, 2018 | 88.11 | 89.17 | 86.08 | 86.27 | 1,877,743 | -2.11(-2.39%) |
Feb 02, 2018 | 88.74 | 90.10 | 87.14 | 88.38 | 2,044,170 | -1.19(-1.33%) |
Feb 01, 2018 | 88.22 | 90.60 | 87.88 | 89.57 | 2,481,577 | +0.64(+0.72%) |
Jan 31, 2018 | 88.98 | 89.64 | 88.77 | 88.93 | 2,328,386 | +0.07(+0.08%) |
Jan 30, 2018 | 89.48 | 90.04 | 88.77 | 88.86 | 1,188,563 | -0.95(-1.06%) |
Jan 29, 2018 | 90.57 | 91.08 | 89.66 | 89.81 | 1,292,921 | -0.98(-1.08%) |
Jan 26, 2018 | 90.74 | 91.02 | 89.88 | 90.79 | 1,743,967 | +0.67(+0.74%) |
Jan 25, 2018 | 90.42 | 90.53 | 89.94 | 90.12 | 969,834 | +0.21(+0.23%) |
Jan 24, 2018 | 90.60 | 90.79 | 89.47 | 89.91 | 1,082,660 | -0.22(-0.24%) |
Jan 23, 2018 | 89.72 | 90.54 | 89.41 | 90.13 | 1,196,394 | +0.16(+0.18%) |
Jan 22, 2018 | 88.90 | 90.15 | 88.39 | 89.96 | 1,286,937 | +1.07(+1.21%) |
Jan 19, 2018 | 87.90 | 89.03 | 87.63 | 88.89 | 1,259,717 | +1.28(+1.47%) |
Jan 18, 2018 | 87.47 | 88.79 | 87.34 | 87.61 | 1,641,293 | +0.18(+0.21%) |
Jan 17, 2018 | 87.03 | 87.59 | 86.32 | 87.42 | 1,115,613 | +1.18(+1.37%) |
Jan 16, 2018 | 86.58 | 87.28 | 86.11 | 86.24 | 2,023,298 | -0.08(-0.09%) |
Jan 12, 2018 | 86.32 | 86.32 | 86.32 | 0 | +0.22(+0.26%) | |
Jan 11, 2018 | 86.14 | 86.64 | 85.19 | 86.10 | 2,632,343 | -0.97(-1.11%) |
Jan 10, 2018 | 86.92 | 87.07 | 1,046,528 | -0.35(-0.41%) | ||
Jan 09, 2018 | 87.44 | 88.04 | 87.09 | 87.42 | 857,285 | +0.21(+0.24%) |
Jan 08, 2018 | 86.04 | 87.29 | 85.75 | 87.21 | 1,526,849 | -0.49(-0.56%) |
Jan 05, 2018 | 87.43 | 87.84 | 87.21 | 87.70 | 938,243 | +0.75(+0.86%) |
Jan 04, 2018 | 86.28 | 87.23 | 85.99 | 86.95 | 1,030,022 | +1.01(+1.17%) |
Jan 03, 2018 | 85.23 | 86.14 | 84.93 | 85.95 | 1,150,339 | +0.92(+1.08%) |
Jan 02, 2018 | 84.92 | 85.32 | 84.52 | 85.03 | 1,388,011 | +0.66(+0.78%) |
Dec 29, 2017 | 84.36 | 84.36 | 84.36 | 0 | -0.60(-0.71%) | |
Dec 28, 2017 | 85.10 | 85.30 | 84.30 | 84.97 | 712,713 | +0.18(+0.21%) |
Dec 27, 2017 | 84.47 | 85.04 | 84.17 | 84.79 | 1,006,867 | +0.49(+0.58%) |
Dec 26, 2017 | 84.14 | 84.81 | 84.05 | 84.30 | 1,789,969 | +0.05(+0.06%) |
Dec 22, 2017 | 84.43 | 84.70 | 84.01 | 84.25 | 787,180 | -0.25(-0.30%) |
Dec 21, 2017 | 84.73 | 85.22 | 83.91 | 84.50 | 1,264,417 | +0.00(+0.00%) |
Dec 20, 2017 | 84.35 | 84.68 | 83.35 | 84.50 | 1,202,779 | +0.27(+0.32%) |
Dec 19, 2017 | 84.22 | 84.48 | 83.72 | 84.23 | 1,080,879 | +0.09(+0.10%) |
Dec 18, 2017 | 84.54 | 85.08 | 83.90 | 84.14 | 1,837,378 | +0.23(+0.27%) |
Dec 15, 2017 | 83.60 | 84.57 | 82.93 | 83.91 | 2,475,293 | +0.46(+0.55%) |
Dec 14, 2017 | 83.99 | 84.29 | 83.39 | 83.45 | 2,270,868 | -0.10(-0.11%) |
Dec 13, 2017 | 84.09 | 84.36 | 83.20 | 83.55 | 1,145,945 | -0.07(-0.08%) |
Dec 12, 2017 | 83.41 | 84.09 | 82.79 | 83.62 | 1,195,073 | +0.19(+0.23%) |
Dec 11, 2017 | 83.97 | 84.16 | 83.16 | 83.43 | 2,089,131 | -0.55(-0.65%) |
Dec 08, 2017 | 84.17 | 84.30 | 83.47 | 83.97 | 1,207,355 | +0.40(+0.48%) |
Dec 07, 2017 | 83.66 | 84.13 | 83.34 | 83.57 | 1,596,317 | -0.21(-0.25%) |
Dec 06, 2017 | 83.61 | 84.33 | 82.74 | 83.78 | 2,356,865 | +0.18(+0.22%) |
Dec 05, 2017 | 83.00 | 84.33 | 82.49 | 83.60 | 2,314,205 | +0.41(+0.50%) |
Dec 04, 2017 | 84.84 | 85.25 | 83.07 | 83.19 | 1,810,317 | -1.51(-1.79%) |