Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.34 | 91.18 | 89.43 | 89.62 | 638,811 | -0.22(-0.24%) |
Feb 27, 2018 | 90.79 | 91.77 | 89.84 | 89.84 | 783,380 | -0.85(-0.93%) |
Feb 26, 2018 | 89.78 | 90.86 | 89.39 | 90.69 | 735,956 | +0.92(+1.03%) |
Feb 23, 2018 | 88.83 | 89.79 | 87.92 | 89.76 | 444,739 | +1.54(+1.75%) |
Feb 22, 2018 | 88.23 | 89.27 | 88.00 | 88.22 | 760,979 | +0.55(+0.62%) |
Feb 21, 2018 | 87.86 | 89.32 | 87.63 | 87.68 | 683,103 | +0.35(+0.40%) |
Feb 20, 2018 | 87.49 | 88.17 | 87.11 | 87.33 | 697,827 | -0.92(-1.04%) |
Feb 16, 2018 | 88.25 | 88.25 | 88.25 | 0 | -0.36(-0.40%) | |
Feb 15, 2018 | 87.70 | 88.83 | 87.30 | 88.61 | 661,254 | +0.68(+0.77%) |
Feb 14, 2018 | 85.26 | 88.29 | 85.05 | 87.93 | 796,050 | +1.83(+2.13%) |
Feb 13, 2018 | 85.50 | 86.50 | 84.86 | 86.10 | 450,307 | -0.20(-0.23%) |
Feb 12, 2018 | 86.29 | 86.96 | 85.11 | 86.29 | 705,324 | +0.64(+0.75%) |
Feb 09, 2018 | 84.91 | 86.37 | 82.47 | 85.65 | 865,549 | +1.68(+2.01%) |
Feb 08, 2018 | 87.04 | 87.45 | 83.93 | 83.97 | 812,923 | -3.13(-3.60%) |
Feb 07, 2018 | 87.79 | 89.30 | 87.07 | 87.10 | 899,236 | -1.98(-2.23%) |
Feb 06, 2018 | 86.03 | 89.53 | 85.73 | 89.09 | 1,284,305 | +0.34(+0.38%) |
Feb 05, 2018 | 89.97 | 91.29 | 87.30 | 88.75 | 734,759 | -2.14(-2.35%) |
Feb 02, 2018 | 92.55 | 92.92 | 90.75 | 90.89 | 815,684 | -2.51(-2.69%) |
Feb 01, 2018 | 93.96 | 95.01 | 93.06 | 93.40 | 792,142 | -1.07(-1.13%) |
Jan 31, 2018 | 94.88 | 95.12 | 93.80 | 94.47 | 851,366 | +0.11(+0.12%) |
Jan 30, 2018 | 93.61 | 95.83 | 92.70 | 94.35 | 1,342,321 | -2.02(-2.09%) |
Jan 29, 2018 | 96.35 | 97.08 | 96.01 | 96.37 | 783,075 | +0.02(+0.02%) |
Jan 26, 2018 | 95.39 | 96.52 | 94.85 | 96.35 | 717,996 | +1.11(+1.16%) |
Jan 25, 2018 | 94.36 | 95.55 | 93.49 | 95.24 | 961,004 | +1.31(+1.40%) |
Jan 24, 2018 | 93.35 | 94.56 | 93.02 | 93.93 | 2,052,380 | -0.12(-0.13%) |
Jan 23, 2018 | 92.54 | 98.21 | 91.26 | 94.05 | 5,008,460 | +12.03(+14.67%) |
Jan 22, 2018 | 82.83 | 83.09 | 81.64 | 82.02 | 1,180,103 | -1.10(-1.32%) |
Jan 19, 2018 | 83.61 | 84.09 | 82.96 | 83.12 | 912,354 | -0.10(-0.12%) |
Jan 18, 2018 | 82.62 | 83.61 | 82.39 | 83.22 | 624,637 | +0.06(+0.07%) |
Jan 17, 2018 | 82.73 | 83.51 | 82.30 | 83.16 | 607,419 | +0.82(+0.99%) |
Jan 16, 2018 | 82.65 | 82.79 | 82.10 | 82.35 | 596,910 | +0.08(+0.09%) |
Jan 12, 2018 | 82.27 | 82.27 | 82.27 | 0 | +0.69(+0.85%) | |
Jan 11, 2018 | 81.06 | 81.60 | 80.85 | 81.58 | 365,876 | -0.06(-0.07%) |
Jan 10, 2018 | 81.84 | 82.11 | 81.05 | 81.64 | 363,497 | -0.84(-1.02%) |
Jan 09, 2018 | 82.41 | 82.92 | 81.75 | 82.48 | 494,540 | -0.18(-0.22%) |
Jan 08, 2018 | 82.17 | 82.94 | 81.76 | 82.66 | 761,370 | +0.47(+0.57%) |
Jan 05, 2018 | 81.16 | 82.19 | 80.72 | 82.19 | 567,558 | +1.08(+1.33%) |
Jan 04, 2018 | 81.11 | 81.40 | 80.82 | 81.11 | 669,930 | +0.11(+0.14%) |
Jan 03, 2018 | 80.02 | 81.21 | 79.96 | 81.00 | 513,605 | +0.83(+1.04%) |
Jan 02, 2018 | 79.85 | 80.72 | 79.60 | 80.16 | 350,477 | +0.79(+0.99%) |
Dec 29, 2017 | 79.38 | 79.38 | 79.38 | 0 | -1.47(-1.82%) | |
Dec 28, 2017 | 80.37 | 80.89 | 80.24 | 80.85 | 333,901 | +0.47(+0.58%) |
Dec 27, 2017 | 80.19 | 80.62 | 79.83 | 80.38 | 279,520 | +0.16(+0.20%) |
Dec 26, 2017 | 79.92 | 80.67 | 79.92 | 80.22 | 300,213 | +0.45(+0.56%) |
Dec 22, 2017 | 79.75 | 80.14 | 79.33 | 79.77 | 278,773 | +0.12(+0.15%) |
Dec 21, 2017 | 80.29 | 80.54 | 79.39 | 79.65 | 494,460 | -0.55(-0.69%) |
Dec 20, 2017 | 80.79 | 80.89 | 80.16 | 80.20 | 501,404 | -0.52(-0.64%) |
Dec 19, 2017 | 80.67 | 81.03 | 80.16 | 80.72 | 432,583 | +0.39(+0.49%) |
Dec 18, 2017 | 80.33 | 81.09 | 80.13 | 80.32 | 519,926 | +0.38(+0.48%) |
Dec 15, 2017 | 79.21 | 80.21 | 79.08 | 79.94 | 1,458,710 | +1.27(+1.62%) |
Dec 14, 2017 | 79.47 | 79.63 | 78.62 | 78.66 | 600,335 | -1.01(-1.27%) |
Dec 13, 2017 | 79.98 | 80.59 | 79.68 | 79.68 | 700,632 | -0.78(-0.97%) |
Dec 12, 2017 | 80.45 | 81.26 | 79.93 | 80.45 | 525,367 | -0.56(-0.69%) |
Dec 11, 2017 | 80.89 | 81.08 | 80.48 | 81.02 | 430,637 | +0.07(+0.08%) |
Dec 08, 2017 | 80.46 | 81.11 | 80.16 | 80.95 | 586,903 | +0.56(+0.70%) |
Dec 07, 2017 | 79.83 | 80.63 | 79.60 | 80.39 | 484,837 | +0.55(+0.69%) |
Dec 06, 2017 | 79.04 | 79.93 | 78.77 | 79.84 | 474,220 | +0.78(+0.98%) |
Dec 05, 2017 | 78.62 | 79.73 | 78.36 | 79.06 | 627,793 | +0.73(+0.93%) |
Dec 04, 2017 | 79.02 | 79.40 | 78.33 | 78.33 | 1,026,589 | -0.64(-0.81%) |