Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.28 | 93.66 | 90.14 | 90.14 | 43,066 | -3.10(-3.32%) |
Feb 27, 2018 | 94.41 | 95.27 | 92.44 | 93.23 | 96,834 | -0.98(-1.05%) |
Feb 26, 2018 | 93.47 | 94.27 | 92.30 | 94.22 | 30,665 | +1.08(+1.16%) |
Feb 23, 2018 | 93.33 | 93.66 | 91.64 | 93.14 | 25,939 | +0.23(+0.25%) |
Feb 22, 2018 | 92.06 | 93.28 | 91.94 | 92.91 | 31,456 | +1.08(+1.17%) |
Feb 21, 2018 | 91.03 | 93.80 | 90.89 | 91.83 | 33,148 | +0.61(+0.67%) |
Feb 20, 2018 | 92.11 | 92.48 | 90.80 | 91.22 | 57,899 | -1.36(-1.47%) |
Feb 16, 2018 | 92.58 | 92.58 | 92.58 | 0 | +0.33(+0.36%) | |
Feb 15, 2018 | 92.06 | 92.62 | 90.89 | 92.25 | 40,101 | +0.70(+0.77%) |
Feb 14, 2018 | 89.95 | 91.64 | 89.95 | 91.55 | 35,505 | +0.80(+0.88%) |
Feb 13, 2018 | 89.95 | 91.17 | 89.15 | 90.75 | 48,186 | +0.56(+0.62%) |
Feb 12, 2018 | 91.36 | 92.05 | 89.20 | 90.19 | 61,021 | -0.75(-0.83%) |
Feb 09, 2018 | 91.36 | 93.70 | 88.78 | 90.94 | 60,666 | +0.52(+0.57%) |
Feb 08, 2018 | 92.01 | 92.01 | 90.33 | 90.42 | 67,293 | -1.74(-1.88%) |
Feb 07, 2018 | 90.04 | 93.26 | 90.04 | 92.16 | 72,101 | +2.14(+2.38%) |
Feb 06, 2018 | 90.11 | 93.01 | 87.63 | 90.02 | 66,890 | -3.37(-3.61%) |
Feb 05, 2018 | 94.28 | 94.28 | 91.89 | 93.39 | 37,829 | -1.50(-1.58%) |
Feb 02, 2018 | 97.18 | 97.18 | 95.03 | 94.88 | 49,648 | -2.57(-2.64%) |
Feb 01, 2018 | 97.79 | 98.37 | 96.29 | 97.46 | 52,314 | -0.80(-0.81%) |
Jan 31, 2018 | 95.96 | 99.38 | 94.42 | 98.26 | 102,241 | +2.76(+2.89%) |
Jan 30, 2018 | 93.29 | 96.55 | 92.22 | 95.49 | 66,220 | +1.50(+1.59%) |
Jan 29, 2018 | 94.18 | 95.07 | 92.54 | 94.00 | 51,293 | -0.37(-0.40%) |
Jan 26, 2018 | 95.07 | 95.40 | 92.87 | 94.37 | 79,450 | -0.51(-0.54%) |
Jan 25, 2018 | 93.90 | 95.54 | 92.12 | 94.88 | 85,178 | +1.59(+1.71%) |
Jan 24, 2018 | 94.51 | 95.40 | 92.59 | 93.29 | 30,167 | -0.89(-0.94%) |
Jan 23, 2018 | 94.32 | 94.88 | 93.90 | 94.18 | 25,477 | -0.42(-0.45%) |
Jan 22, 2018 | 96.24 | 96.24 | 93.81 | 94.60 | 29,570 | -1.92(-1.99%) |
Jan 19, 2018 | 95.73 | 96.80 | 95.07 | 96.52 | 48,299 | +0.37(+0.39%) |
Jan 18, 2018 | 97.08 | 97.08 | 95.07 | 96.15 | 21,600 | -1.12(-1.16%) |
Jan 17, 2018 | 97.04 | 97.83 | 96.24 | 97.27 | 24,385 | +0.84(+0.87%) |
Jan 16, 2018 | 98.30 | 100.08 | 95.35 | 96.43 | 25,078 | -1.45(-1.48%) |
Jan 12, 2018 | 97.88 | 97.88 | 97.88 | 0 | +0.51(+0.53%) | |
Jan 11, 2018 | 94.65 | 97.69 | 94.46 | 97.37 | 40,967 | +2.95(+3.12%) |
Jan 10, 2018 | 95.91 | 95.91 | 93.83 | 94.42 | 57,998 | -1.87(-1.94%) |
Jan 09, 2018 | 97.18 | 97.35 | 95.73 | 96.29 | 18,548 | -0.80(-0.82%) |
Jan 08, 2018 | 95.59 | 98.02 | 94.28 | 97.08 | 33,948 | +1.12(+1.17%) |
Jan 05, 2018 | 96.90 | 96.90 | 94.38 | 95.96 | 48,027 | -0.61(-0.63%) |
Jan 04, 2018 | 95.12 | 97.13 | 95.12 | 96.57 | 49,976 | +1.54(+1.63%) |
Jan 03, 2018 | 94.32 | 96.90 | 94.09 | 95.03 | 60,187 | +0.52(+0.54%) |
Jan 02, 2018 | 95.73 | 95.73 | 93.43 | 94.51 | 38,869 | -0.84(-0.88%) |
Dec 29, 2017 | 95.35 | 95.35 | 95.35 | 0 | +0.98(+1.04%) | |
Dec 28, 2017 | 93.95 | 94.65 | 93.62 | 94.37 | 56,677 | +0.47(+0.50%) |
Dec 27, 2017 | 94.28 | 94.93 | 93.76 | 93.90 | 61,060 | -0.28(-0.30%) |
Dec 26, 2017 | 93.95 | 95.12 | 93.95 | 94.18 | 29,505 | -0.05(-0.05%) |
Dec 22, 2017 | 95.03 | 96.90 | 94.04 | 94.23 | 37,753 | -0.66(-0.69%) |
Dec 21, 2017 | 94.42 | 95.61 | 94.04 | 94.88 | 41,569 | +0.70(+0.75%) |
Dec 20, 2017 | 94.09 | 94.60 | 93.53 | 94.18 | 67,202 | +0.70(+0.75%) |
Dec 19, 2017 | 94.37 | 94.37 | 93.25 | 93.48 | 35,248 | -0.51(-0.55%) |
Dec 18, 2017 | 94.51 | 95.07 | 93.62 | 94.00 | 59,238 | +0.28(+0.30%) |
Dec 15, 2017 | 92.68 | 94.37 | 92.50 | 93.71 | 210,787 | +1.17(+1.26%) |
Dec 14, 2017 | 93.95 | 95.12 | 92.10 | 92.54 | 33,213 | -1.40(-1.49%) |
Dec 13, 2017 | 94.37 | 95.91 | 93.85 | 93.95 | 33,958 | -0.33(-0.35%) |
Dec 12, 2017 | 94.88 | 95.58 | 94.28 | 94.28 | 17,050 | -0.42(-0.44%) |
Dec 11, 2017 | 95.17 | 95.63 | 94.37 | 94.70 | 48,180 | -0.51(-0.54%) |
Dec 08, 2017 | 96.20 | 96.48 | 95.07 | 95.21 | 62,203 | +0.00(+0.00%) |
Dec 07, 2017 | 96.76 | 97.08 | 95.82 | 36,769 | +0.00(+0.00%) | |
Dec 06, 2017 | 96.71 | 97.86 | 96.22 | 96.99 | 27,518 | -0.09(-0.10%) |
Dec 05, 2017 | 97.83 | 99.66 | 96.85 | 97.08 | 30,076 | -0.51(-0.53%) |
Dec 04, 2017 | 99.24 | 99.57 | 97.55 | 97.60 | 48,452 | -0.70(-0.71%) |