Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.12 | 93.49 | 89.98 | 89.98 | 43,141 | -3.09(-3.32%) |
Feb 27, 2018 | 94.24 | 95.11 | 92.28 | 93.07 | 97,002 | -0.98(-1.05%) |
Feb 26, 2018 | 93.31 | 94.10 | 92.14 | 94.06 | 30,718 | +1.08(+1.16%) |
Feb 23, 2018 | 93.17 | 93.49 | 91.48 | 92.98 | 25,984 | +0.23(+0.25%) |
Feb 22, 2018 | 91.90 | 93.12 | 91.78 | 92.74 | 31,510 | +1.08(+1.17%) |
Feb 21, 2018 | 90.87 | 93.63 | 90.73 | 91.67 | 33,205 | +0.61(+0.67%) |
Feb 20, 2018 | 91.95 | 92.32 | 90.64 | 91.06 | 58,000 | -1.36(-1.47%) |
Feb 16, 2018 | 92.42 | 92.42 | 92.42 | 0 | +0.33(+0.36%) | |
Feb 15, 2018 | 91.90 | 92.46 | 90.73 | 92.09 | 40,171 | +0.70(+0.77%) |
Feb 14, 2018 | 89.80 | 91.48 | 89.80 | 91.39 | 35,567 | +0.80(+0.88%) |
Feb 13, 2018 | 89.80 | 91.01 | 89.00 | 90.59 | 48,269 | +0.56(+0.62%) |
Feb 12, 2018 | 91.20 | 91.89 | 89.05 | 90.03 | 61,127 | -0.75(-0.83%) |
Feb 09, 2018 | 91.20 | 93.54 | 88.62 | 90.78 | 60,771 | +0.52(+0.57%) |
Feb 08, 2018 | 91.86 | 91.86 | 90.17 | 90.26 | 67,410 | -1.73(-1.88%) |
Feb 07, 2018 | 89.89 | 93.10 | 89.89 | 92.00 | 72,226 | +2.13(+2.38%) |
Feb 06, 2018 | 89.95 | 92.85 | 87.48 | 89.86 | 67,005 | -3.36(-3.61%) |
Feb 05, 2018 | 94.11 | 94.11 | 91.73 | 93.23 | 37,894 | -1.50(-1.58%) |
Feb 02, 2018 | 97.01 | 97.01 | 94.86 | 94.72 | 49,734 | -2.57(-2.64%) |
Feb 01, 2018 | 97.62 | 98.20 | 96.12 | 97.29 | 52,404 | -0.79(-0.81%) |
Jan 31, 2018 | 95.80 | 99.21 | 94.25 | 98.08 | 102,418 | +2.76(+2.89%) |
Jan 30, 2018 | 93.13 | 96.38 | 92.06 | 95.33 | 66,335 | +1.50(+1.59%) |
Jan 29, 2018 | 94.02 | 94.91 | 92.38 | 93.83 | 51,381 | -0.37(-0.40%) |
Jan 26, 2018 | 94.91 | 95.23 | 92.71 | 94.21 | 79,587 | -0.51(-0.54%) |
Jan 25, 2018 | 93.74 | 95.37 | 91.96 | 94.72 | 85,326 | +1.59(+1.71%) |
Jan 24, 2018 | 94.35 | 95.23 | 92.43 | 93.13 | 30,219 | -0.89(-0.94%) |
Jan 23, 2018 | 94.16 | 94.72 | 93.74 | 94.02 | 25,521 | -0.42(-0.45%) |
Jan 22, 2018 | 96.08 | 96.08 | 93.65 | 94.44 | 29,621 | -1.92(-1.99%) |
Jan 19, 2018 | 95.56 | 96.64 | 94.91 | 96.36 | 48,382 | +0.37(+0.39%) |
Jan 18, 2018 | 96.92 | 96.92 | 94.91 | 95.98 | 21,638 | -1.12(-1.15%) |
Jan 17, 2018 | 96.87 | 97.66 | 96.08 | 97.10 | 24,427 | +0.84(+0.87%) |
Jan 16, 2018 | 98.13 | 99.91 | 95.19 | 96.26 | 25,122 | -1.45(-1.48%) |
Jan 12, 2018 | 97.71 | 97.71 | 97.71 | 0 | +0.51(+0.53%) | |
Jan 11, 2018 | 94.49 | 97.52 | 94.30 | 97.20 | 41,038 | +2.94(+3.12%) |
Jan 10, 2018 | 95.75 | 95.75 | 93.67 | 94.25 | 58,099 | -1.87(-1.94%) |
Jan 09, 2018 | 97.01 | 97.18 | 95.56 | 96.12 | 18,580 | -0.79(-0.82%) |
Jan 08, 2018 | 95.42 | 97.85 | 94.11 | 96.92 | 34,007 | +1.12(+1.17%) |
Jan 05, 2018 | 96.73 | 96.73 | 94.22 | 95.80 | 48,111 | -0.61(-0.63%) |
Jan 04, 2018 | 94.95 | 96.96 | 94.95 | 96.40 | 50,062 | +1.54(+1.63%) |
Jan 03, 2018 | 94.16 | 96.73 | 93.93 | 94.86 | 60,291 | +0.51(+0.54%) |
Jan 02, 2018 | 95.56 | 95.56 | 93.27 | 94.35 | 38,936 | -0.84(-0.88%) |
Dec 29, 2017 | 95.19 | 95.19 | 95.19 | 0 | +0.98(+1.04%) | |
Dec 28, 2017 | 93.79 | 94.49 | 93.46 | 94.21 | 56,775 | +0.47(+0.50%) |
Dec 27, 2017 | 94.11 | 94.77 | 93.60 | 93.74 | 61,165 | -0.28(-0.30%) |
Dec 26, 2017 | 93.79 | 94.95 | 93.79 | 94.02 | 29,556 | -0.05(-0.05%) |
Dec 22, 2017 | 94.86 | 96.73 | 93.88 | 94.07 | 37,818 | -0.65(-0.69%) |
Dec 21, 2017 | 94.25 | 95.44 | 93.88 | 94.72 | 41,641 | +0.70(+0.75%) |
Dec 20, 2017 | 93.93 | 94.44 | 93.37 | 94.02 | 67,319 | +0.70(+0.75%) |
Dec 19, 2017 | 94.21 | 94.21 | 93.08 | 93.32 | 35,309 | -0.51(-0.55%) |
Dec 18, 2017 | 94.35 | 94.91 | 93.46 | 93.83 | 59,341 | +0.28(+0.30%) |
Dec 15, 2017 | 92.52 | 94.21 | 92.34 | 93.55 | 211,152 | +1.17(+1.26%) |
Dec 14, 2017 | 93.79 | 94.95 | 91.94 | 92.38 | 33,271 | -1.40(-1.49%) |
Dec 13, 2017 | 94.21 | 95.75 | 93.69 | 93.79 | 34,017 | -0.33(-0.35%) |
Dec 12, 2017 | 94.72 | 95.42 | 94.11 | 94.11 | 17,080 | -0.42(-0.44%) |
Dec 11, 2017 | 95.00 | 95.47 | 94.21 | 94.53 | 48,264 | -0.51(-0.54%) |
Dec 08, 2017 | 96.03 | 96.31 | 94.91 | 95.05 | 62,310 | +0.00(+0.00%) |
Dec 07, 2017 | 96.59 | 96.92 | 95.66 | 36,833 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.54 | 97.69 | 96.05 | 96.82 | 27,566 | -0.09(-0.10%) |
Dec 05, 2017 | 97.66 | 99.49 | 96.68 | 96.92 | 30,128 | -0.51(-0.53%) |
Dec 04, 2017 | 99.07 | 99.39 | 97.38 | 97.43 | 48,536 | -0.70(-0.71%) |