Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.09 | 91.92 | 89.89 | 89.96 | 1,568,700 | +0.55(+0.62%) |
Feb 27, 2018 | 90.63 | 91.57 | 89.29 | 89.40 | 1,240,753 | -1.36(-1.50%) |
Feb 26, 2018 | 91.35 | 91.47 | 90.26 | 90.76 | 685,651 | -0.28(-0.30%) |
Feb 23, 2018 | 90.72 | 91.29 | 90.20 | 91.04 | 618,357 | +1.08(+1.21%) |
Feb 22, 2018 | 90.92 | 91.40 | 89.75 | 89.96 | 725,837 | -0.73(-0.80%) |
Feb 21, 2018 | 89.40 | 92.19 | 89.17 | 90.69 | 881,136 | +1.35(+1.51%) |
Feb 20, 2018 | 90.26 | 91.79 | 89.11 | 89.34 | 877,268 | -1.67(-1.83%) |
Feb 16, 2018 | 91.00 | 91.00 | 91.00 | 0 | -0.29(-0.31%) | |
Feb 15, 2018 | 91.61 | 92.22 | 90.41 | 91.29 | 792,543 | +0.54(+0.60%) |
Feb 14, 2018 | 88.63 | 91.05 | 88.44 | 90.75 | 994,025 | +1.37(+1.53%) |
Feb 13, 2018 | 87.79 | 89.86 | 87.44 | 89.38 | 1,691,951 | +1.19(+1.35%) |
Feb 12, 2018 | 86.15 | 89.23 | 86.15 | 88.18 | 1,550,465 | +2.61(+3.05%) |
Feb 09, 2018 | 85.61 | 86.15 | 83.15 | 85.57 | 1,192,019 | +0.98(+1.15%) |
Feb 08, 2018 | 89.67 | 89.82 | 84.57 | 84.60 | 1,833,349 | -4.42(-4.97%) |
Feb 07, 2018 | 87.01 | 89.96 | 87.00 | 89.02 | 1,558,971 | +1.99(+2.29%) |
Feb 06, 2018 | 85.78 | 88.42 | 84.39 | 87.03 | 2,204,526 | -1.37(-1.55%) |
Feb 05, 2018 | 91.64 | 92.71 | 85.85 | 88.40 | 1,928,519 | -4.10(-4.43%) |
Feb 02, 2018 | 101.67 | 101.67 | 91.65 | 92.50 | 2,737,469 | -8.93(-8.80%) |
Feb 01, 2018 | 100.59 | 102.30 | 99.94 | 101.43 | 1,559,317 | +0.56(+0.56%) |
Jan 31, 2018 | 101.82 | 103.66 | 100.81 | 100.86 | 1,556,678 | +0.40(+0.40%) |
Jan 30, 2018 | 99.96 | 100.69 | 99.74 | 100.46 | 1,061,531 | -0.30(-0.29%) |
Jan 29, 2018 | 100.22 | 101.94 | 100.22 | 100.76 | 904,169 | +0.83(+0.83%) |
Jan 26, 2018 | 99.24 | 100.05 | 98.49 | 99.93 | 859,965 | +0.88(+0.89%) |
Jan 25, 2018 | 98.83 | 99.36 | 98.21 | 99.05 | 753,253 | +0.67(+0.68%) |
Jan 24, 2018 | 98.32 | 99.08 | 97.74 | 98.38 | 845,010 | +0.25(+0.25%) |
Jan 23, 2018 | 98.88 | 99.16 | 97.48 | 98.14 | 732,970 | -0.45(-0.46%) |
Jan 22, 2018 | 97.28 | 98.62 | 96.75 | 98.59 | 558,805 | +1.42(+1.46%) |
Jan 19, 2018 | 96.97 | 97.97 | 96.62 | 97.17 | 1,277,919 | +0.94(+0.97%) |
Jan 18, 2018 | 97.89 | 97.89 | 96.15 | 96.23 | 1,131,668 | -1.07(-1.10%) |
Jan 17, 2018 | 96.48 | 97.58 | 96.21 | 97.31 | 1,327,798 | +1.47(+1.53%) |
Jan 16, 2018 | 96.07 | 97.72 | 95.47 | 95.84 | 1,497,082 | +0.70(+0.74%) |
Jan 12, 2018 | 95.14 | 95.14 | 95.14 | 0 | +2.36(+2.55%) | |
Jan 11, 2018 | 91.81 | 92.78 | 91.36 | 92.78 | 1,413,122 | +1.42(+1.55%) |
Jan 10, 2018 | 91.16 | 91.76 | 90.90 | 91.36 | 896,296 | +0.06(+0.06%) |
Jan 09, 2018 | 90.93 | 91.80 | 90.75 | 91.30 | 981,422 | +0.56(+0.62%) |
Jan 08, 2018 | 88.93 | 90.85 | 88.54 | 90.74 | 794,862 | +2.14(+2.41%) |
Jan 05, 2018 | 87.37 | 88.62 | 86.78 | 88.60 | 1,011,348 | +1.67(+1.92%) |
Jan 04, 2018 | 86.05 | 87.24 | 85.81 | 86.93 | 875,847 | +1.16(+1.36%) |
Jan 03, 2018 | 86.01 | 86.35 | 85.36 | 85.77 | 582,487 | -0.34(-0.39%) |
Jan 02, 2018 | 86.15 | 86.37 | 85.66 | 86.10 | 582,821 | +0.13(+0.15%) |
Dec 29, 2017 | 85.98 | 85.98 | 85.98 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 85.91 | 86.02 | 85.41 | 85.96 | 559,433 | +0.01(+0.01%) |
Dec 27, 2017 | 85.82 | 85.95 | 85.31 | 85.95 | 419,043 | +0.43(+0.51%) |
Dec 26, 2017 | 85.43 | 86.33 | 85.19 | 85.51 | 658,877 | +0.06(+0.07%) |
Dec 22, 2017 | 85.10 | 85.50 | 84.46 | 85.45 | 602,222 | +0.34(+0.41%) |
Dec 21, 2017 | 84.67 | 85.37 | 84.25 | 85.11 | 731,017 | +0.62(+0.73%) |
Dec 20, 2017 | 84.34 | 84.61 | 84.03 | 84.49 | 680,099 | +0.35(+0.42%) |
Dec 19, 2017 | 84.15 | 84.57 | 84.00 | 84.13 | 734,537 | -0.02(-0.02%) |
Dec 18, 2017 | 84.72 | 84.72 | 84.00 | 84.15 | 631,546 | +0.01(+0.01%) |
Dec 15, 2017 | 83.63 | 84.50 | 83.63 | 84.14 | 1,085,824 | +0.76(+0.91%) |
Dec 14, 2017 | 83.24 | 84.04 | 83.01 | 83.38 | 795,911 | +0.05(+0.06%) |
Dec 13, 2017 | 83.28 | 84.42 | 82.96 | 83.33 | 1,279,539 | +0.08(+0.09%) |
Dec 12, 2017 | 82.80 | 83.47 | 82.35 | 83.26 | 980,146 | +0.76(+0.92%) |
Dec 11, 2017 | 83.34 | 83.54 | 82.18 | 82.50 | 817,719 | -1.11(-1.33%) |
Dec 08, 2017 | 83.08 | 83.61 | 82.54 | 83.61 | 513,216 | +0.78(+0.94%) |
Dec 07, 2017 | 82.47 | 83.23 | 82.41 | 82.83 | 967,000 | +0.51(+0.62%) |
Dec 06, 2017 | 80.90 | 82.62 | 80.87 | 82.32 | 1,075,583 | +1.38(+1.70%) |
Dec 05, 2017 | 82.61 | 82.92 | 80.69 | 80.94 | 1,015,680 | -1.73(-2.10%) |
Dec 04, 2017 | 82.39 | 83.57 | 82.30 | 82.68 | 1,736,242 | +1.01(+1.24%) |