Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 95.90 | 95.90 | 95.90 | 0 | +1.65(+1.75%) | |
Mar 28, 2018 | 93.05 | 94.40 | 92.70 | 94.25 | 162,421 | +1.15(+1.24%) |
Mar 27, 2018 | 93.90 | 93.90 | 92.70 | 93.10 | 144,349 | -0.35(-0.37%) |
Mar 26, 2018 | 92.40 | 93.65 | 92.05 | 93.45 | 100,266 | +1.85(+2.02%) |
Mar 23, 2018 | 92.80 | 93.17 | 91.45 | 91.60 | 109,260 | -0.95(-1.03%) |
Mar 22, 2018 | 90.90 | 93.75 | 90.90 | 92.55 | 249,504 | -0.90(-0.96%) |
Mar 21, 2018 | 93.70 | 93.80 | 93.06 | 93.45 | 210,900 | +0.00(+0.00%) |
Mar 20, 2018 | 93.65 | 93.85 | 92.45 | 93.45 | 157,994 | -0.05(-0.05%) |
Mar 19, 2018 | 93.25 | 93.70 | 92.65 | 93.50 | 141,985 | +0.00(+0.00%) |
Mar 16, 2018 | 93.70 | 93.90 | 93.19 | 93.50 | 385,521 | -0.05(-0.05%) |
Mar 15, 2018 | 93.95 | 93.95 | 93.35 | 93.55 | 219,170 | -0.15(-0.16%) |
Mar 14, 2018 | 93.75 | 94.00 | 93.40 | 93.70 | 271,483 | +0.00(+0.00%) |
Mar 13, 2018 | 94.60 | 94.75 | 93.30 | 93.70 | 425,953 | -0.40(-0.42%) |
Mar 12, 2018 | 94.20 | 95.85 | 93.35 | 94.10 | 430,972 | -0.30(-0.32%) |
Mar 09, 2018 | 94.70 | 95.45 | 93.90 | 94.40 | 329,175 | +0.35(+0.37%) |
Mar 08, 2018 | 94.10 | 94.55 | 92.85 | 94.05 | 325,631 | +1.05(+1.13%) |
Mar 07, 2018 | 90.05 | 93.00 | 416,611 | -0.80(-0.85%) | ||
Mar 06, 2018 | 93.90 | 101.69 | 92.50 | 93.80 | 880,078 | +8.94(+10.54%) |
Mar 05, 2018 | 84.56 | 85.71 | 83.46 | 84.86 | 201,335 | -0.10(-0.12%) |
Mar 02, 2018 | 83.41 | 85.81 | 80.31 | 84.96 | 176,299 | +1.00(+1.19%) |
Mar 01, 2018 | 83.66 | 85.06 | 81.91 | 83.96 | 144,932 | +0.55(+0.66%) |
Feb 28, 2018 | 85.41 | 85.56 | 83.41 | 83.41 | 219,447 | -1.90(-2.22%) |
Feb 27, 2018 | 85.71 | 86.21 | 84.61 | 85.31 | 120,867 | -0.45(-0.52%) |
Feb 26, 2018 | 85.16 | 86.21 | 84.71 | 85.76 | 120,370 | +0.45(+0.53%) |
Feb 23, 2018 | 83.26 | 85.36 | 82.36 | 85.31 | 100,454 | +2.65(+3.20%) |
Feb 22, 2018 | 85.16 | 82.56 | 82.66 | 127,082 | -0.70(-0.84%) | |
Feb 21, 2018 | 85.01 | 86.21 | 83.26 | 83.36 | 83,701 | -1.40(-1.65%) |
Feb 20, 2018 | 84.16 | 84.91 | 83.64 | 84.76 | 97,733 | -0.05(-0.06%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +1.20(+1.43%) | |
Feb 15, 2018 | 81.71 | 84.51 | 81.29 | 83.61 | 108,273 | +2.35(+2.89%) |
Feb 14, 2018 | 78.87 | 81.76 | 78.87 | 81.26 | 73,083 | +1.75(+2.20%) |
Feb 13, 2018 | 79.81 | 80.46 | 79.07 | 79.52 | 64,021 | -0.65(-0.81%) |
Feb 12, 2018 | 79.12 | 80.66 | 78.07 | 80.16 | 156,098 | +1.35(+1.71%) |
Feb 09, 2018 | 78.62 | 80.79 | 77.82 | 78.82 | 129,339 | +0.85(+1.09%) |
Feb 08, 2018 | 80.01 | 77.97 | 77.97 | 170,420 | -0.90(-1.14%) | |
Feb 07, 2018 | 79.57 | 79.81 | 79.57 | 78.87 | 72,653 | -0.80(-1.00%) |
Feb 06, 2018 | 79.76 | 81.44 | 74.92 | 79.67 | 195,034 | -2.60(-3.16%) |
Feb 05, 2018 | 84.16 | 84.76 | 80.67 | 82.26 | 45,371 | -2.20(-2.60%) |
Feb 02, 2018 | 85.16 | 85.91 | 83.36 | 84.46 | 110,181 | -1.10(-1.28%) |
Feb 01, 2018 | 82.61 | 85.71 | 82.46 | 85.56 | 196,139 | +2.75(+3.32%) |
Jan 31, 2018 | 83.96 | 84.66 | 82.21 | 82.81 | 68,531 | -0.75(-0.90%) |
Jan 30, 2018 | 84.41 | 84.41 | 83.06 | 83.56 | 69,183 | -1.50(-1.76%) |
Jan 29, 2018 | 85.56 | 86.43 | 84.66 | 85.06 | 108,079 | -0.60(-0.70%) |
Jan 26, 2018 | 87.46 | 87.46 | 85.21 | 85.66 | 136,217 | -1.55(-1.78%) |
Jan 25, 2018 | 85.41 | 87.26 | 84.81 | 87.21 | 107,112 | +2.50(+2.95%) |
Jan 24, 2018 | 85.11 | 85.16 | 83.81 | 84.71 | 43,525 | +0.05(+0.06%) |
Jan 23, 2018 | 84.66 | 85.06 | 84.06 | 84.66 | 70,707 | -0.15(-0.18%) |
Jan 22, 2018 | 83.91 | 84.91 | 83.51 | 84.81 | 39,847 | +0.65(+0.77%) |
Jan 19, 2018 | 83.16 | 85.56 | 83.16 | 84.16 | 65,202 | +0.75(+0.90%) |
Jan 18, 2018 | 84.16 | 84.21 | 83.16 | 83.41 | 48,616 | -1.30(-1.53%) |
Jan 17, 2018 | 84.16 | 84.81 | 83.61 | 84.71 | 50,982 | +0.85(+1.01%) |
Jan 16, 2018 | 84.81 | 85.91 | 83.34 | 83.86 | 41,278 | -0.45(-0.53%) |
Jan 12, 2018 | 84.31 | 84.31 | 84.31 | 0 | -0.95(-1.11%) | |
Jan 11, 2018 | 84.81 | 85.86 | 84.46 | 85.26 | 52,905 | +0.55(+0.65%) |
Jan 10, 2018 | 84.96 | 84.16 | 84.71 | 38,374 | -0.10(-0.12%) | |
Jan 09, 2018 | 84.71 | 85.21 | 84.06 | 84.81 | 44,177 | +0.15(+0.18%) |
Jan 08, 2018 | 84.26 | 85.21 | 83.91 | 84.66 | 39,535 | +0.45(+0.53%) |
Jan 05, 2018 | 83.86 | 84.31 | 83.26 | 84.21 | 31,249 | +0.65(+0.78%) |
Jan 04, 2018 | 84.46 | 84.59 | 81.84 | 83.56 | 51,994 | -0.80(-0.95%) |
Jan 03, 2018 | 84.11 | 84.86 | 83.56 | 84.36 | 52,508 | +0.20(+0.24%) |