Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.08 | 93.01 | 90.82 | 90.85 | 2,125,658 | -1.18(-1.28%) |
Feb 27, 2018 | 93.44 | 93.69 | 92.02 | 92.03 | 1,340,749 | -1.38(-1.48%) |
Feb 26, 2018 | 93.49 | 94.51 | 93.21 | 93.41 | 2,190,632 | +0.09(+0.10%) |
Feb 23, 2018 | 92.19 | 93.34 | 91.69 | 93.32 | 1,931,130 | +1.67(+1.83%) |
Feb 22, 2018 | 91.64 | 2,375,056 | +0.82(+0.91%) | |||
Feb 21, 2018 | 91.19 | 92.48 | 90.81 | 90.82 | 1,300,159 | -0.16(-0.17%) |
Feb 20, 2018 | 90.90 | 91.62 | 90.02 | 90.98 | 1,581,339 | -0.47(-0.51%) |
Feb 16, 2018 | 91.45 | 91.45 | 91.45 | 0 | +1.18(+1.30%) | |
Feb 15, 2018 | 90.04 | 90.28 | 89.31 | 90.27 | 1,611,454 | +0.52(+0.58%) |
Feb 14, 2018 | 89.45 | 90.12 | 89.12 | 89.75 | 1,701,698 | -0.16(-0.18%) |
Feb 13, 2018 | 88.89 | 90.02 | 88.27 | 89.90 | 1,223,831 | +0.95(+1.07%) |
Feb 12, 2018 | 89.53 | 90.10 | 88.72 | 88.95 | 1,914,681 | +0.11(+0.13%) |
Feb 09, 2018 | 87.31 | 89.48 | 86.12 | 88.84 | 2,751,256 | +2.14(+2.47%) |
Feb 08, 2018 | 90.51 | 91.61 | 86.65 | 86.70 | 3,238,102 | -3.77(-4.16%) |
Feb 07, 2018 | 89.50 | 91.81 | 89.26 | 90.47 | 3,315,289 | +0.98(+1.10%) |
Feb 06, 2018 | 89.14 | 89.94 | 86.42 | 89.48 | 5,930,112 | -2.80(-3.04%) |
Feb 05, 2018 | 94.04 | 94.36 | 91.47 | 92.29 | 1,834,378 | -1.95(-2.07%) |
Feb 02, 2018 | 94.94 | 95.56 | 94.21 | 94.24 | 1,724,937 | -1.22(-1.27%) |
Feb 01, 2018 | 95.64 | 96.13 | 95.09 | 95.46 | 1,594,637 | -0.23(-0.24%) |
Jan 31, 2018 | 95.98 | 96.46 | 95.51 | 95.69 | 1,581,094 | -0.28(-0.29%) |
Jan 30, 2018 | 95.69 | 96.00 | 95.52 | 95.97 | 1,307,275 | -0.03(-0.03%) |
Jan 29, 2018 | 96.21 | 96.90 | 95.81 | 96.00 | 1,306,048 | -0.18(-0.18%) |
Jan 26, 2018 | 95.17 | 96.35 | 94.96 | 96.18 | 1,518,668 | +1.29(+1.36%) |
Jan 25, 2018 | 94.10 | 95.17 | 93.99 | 94.89 | 1,278,641 | +0.88(+0.93%) |
Jan 24, 2018 | 93.11 | 94.24 | 92.76 | 94.01 | 1,646,536 | +1.34(+1.44%) |
Jan 23, 2018 | 92.58 | 93.31 | 92.49 | 92.67 | 1,021,143 | -0.06(-0.06%) |
Jan 22, 2018 | 92.20 | 92.74 | 92.00 | 92.73 | 1,189,415 | +0.67(+0.73%) |
Jan 19, 2018 | 91.49 | 92.17 | 91.27 | 92.05 | 1,740,445 | +0.87(+0.95%) |
Jan 18, 2018 | 91.57 | 91.67 | 91.16 | 91.19 | 1,266,481 | -0.06(-0.06%) |
Jan 17, 2018 | 91.40 | 91.58 | 90.91 | 91.24 | 1,505,671 | +0.40(+0.44%) |
Jan 16, 2018 | 91.43 | 91.95 | 90.63 | 90.84 | 1,549,537 | -0.41(-0.45%) |
Jan 12, 2018 | 91.25 | 91.25 | 91.25 | 0 | -0.16(-0.17%) | |
Jan 11, 2018 | 90.99 | 91.43 | 90.74 | 91.41 | 1,325,640 | +0.47(+0.51%) |
Jan 10, 2018 | 90.95 | 90.94 | 2,258,032 | +1.16(+1.29%) | ||
Jan 09, 2018 | 89.55 | 89.90 | 89.31 | 89.78 | 1,431,834 | +0.29(+0.32%) |
Jan 08, 2018 | 89.17 | 90.07 | 88.87 | 89.49 | 1,268,838 | +0.22(+0.25%) |
Jan 05, 2018 | 88.94 | 89.27 | 88.31 | 89.27 | 1,840,946 | +0.50(+0.57%) |
Jan 04, 2018 | 88.18 | 89.34 | 88.18 | 88.76 | 1,790,561 | +0.65(+0.74%) |
Jan 03, 2018 | 87.54 | 88.30 | 87.47 | 88.11 | 1,466,129 | +0.51(+0.59%) |
Jan 02, 2018 | 88.17 | 88.29 | 87.17 | 87.60 | 1,317,578 | -0.36(-0.41%) |
Dec 29, 2017 | 87.96 | 87.96 | 87.96 | 0 | -0.18(-0.20%) | |
Dec 28, 2017 | 88.07 | 88.32 | 87.74 | 88.14 | 1,467,527 | +0.26(+0.30%) |
Dec 27, 2017 | 88.31 | 88.45 | 87.92 | 87.88 | 721,253 | -0.12(-0.14%) |
Dec 26, 2017 | 88.07 | 88.23 | 87.75 | 88.00 | 740,428 | -0.18(-0.20%) |
Dec 22, 2017 | 88.55 | 88.86 | 88.17 | 88.17 | 943,360 | -0.50(-0.57%) |
Dec 21, 2017 | 89.06 | 89.28 | 88.54 | 88.68 | 958,332 | -0.21(-0.23%) |
Dec 20, 2017 | 89.31 | 89.63 | 88.77 | 88.89 | 1,052,728 | +0.07(+0.08%) |
Dec 19, 2017 | 89.17 | 89.32 | 88.42 | 88.81 | 1,452,262 | -0.23(-0.26%) |
Dec 18, 2017 | 89.27 | 89.51 | 88.87 | 89.04 | 1,689,665 | +0.39(+0.44%) |
Dec 15, 2017 | 87.70 | 88.78 | 87.43 | 88.65 | 2,925,583 | +1.15(+1.31%) |
Dec 14, 2017 | 87.91 | 88.30 | 87.47 | 87.50 | 1,591,574 | -0.35(-0.39%) |
Dec 13, 2017 | 87.67 | 88.71 | 87.59 | 87.85 | 1,605,755 | +0.02(+0.02%) |
Dec 12, 2017 | 87.83 | 89.35 | 87.71 | 87.83 | 2,732,405 | -1.37(-1.54%) |
Dec 11, 2017 | 89.29 | 89.47 | 88.66 | 89.20 | 1,274,997 | -0.13(-0.15%) |
Dec 08, 2017 | 89.63 | 89.88 | 89.01 | 89.33 | 1,806,405 | -0.02(-0.02%) |
Dec 07, 2017 | 88.94 | 89.48 | 88.72 | 89.35 | 2,150,295 | +0.53(+0.60%) |
Dec 06, 2017 | 88.50 | 89.04 | 88.01 | 88.82 | 1,949,727 | +0.12(+0.14%) |
Dec 05, 2017 | 87.43 | 88.75 | 86.95 | 88.70 | 2,164,426 | +1.44(+1.64%) |
Dec 04, 2017 | 88.09 | 88.16 | 87.22 | 87.26 | 1,790,184 | -0.11(-0.13%) |