Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 89.40 | 89.40 | 89.40 | 0 | +2.34(+2.69%) | |
Mar 28, 2018 | 88.54 | 89.02 | 87.05 | 87.06 | 1,314,692 | -3.34(-3.70%) |
Mar 27, 2018 | 91.38 | 91.98 | 89.90 | 90.40 | 916,616 | -0.91(-1.00%) |
Mar 26, 2018 | 90.28 | 91.65 | 89.88 | 91.32 | 580,528 | +2.54(+2.86%) |
Mar 23, 2018 | 90.51 | 91.02 | 88.73 | 88.78 | 979,128 | -1.56(-1.72%) |
Mar 22, 2018 | 90.67 | 91.92 | 90.08 | 90.34 | 985,955 | -1.62(-1.77%) |
Mar 21, 2018 | 90.73 | 92.83 | 90.51 | 91.96 | 604,261 | +0.97(+1.07%) |
Mar 20, 2018 | 90.49 | 91.31 | 90.24 | 90.98 | 367,742 | +0.23(+0.25%) |
Mar 19, 2018 | 91.24 | 91.43 | 90.32 | 90.76 | 678,453 | -1.18(-1.29%) |
Mar 16, 2018 | 91.68 | 92.19 | 91.22 | 91.94 | 823,879 | +0.23(+0.25%) |
Mar 15, 2018 | 92.03 | 92.16 | 91.54 | 91.71 | 548,622 | -0.42(-0.46%) |
Mar 14, 2018 | 93.16 | 93.41 | 91.90 | 92.13 | 822,693 | +0.07(+0.08%) |
Mar 13, 2018 | 92.39 | 92.82 | 91.70 | 92.06 | 659,149 | +0.24(+0.26%) |
Mar 12, 2018 | 92.13 | 92.75 | 91.47 | 91.82 | 739,988 | -0.78(-0.85%) |
Mar 09, 2018 | 92.09 | 92.66 | 91.66 | 92.60 | 680,566 | +0.72(+0.79%) |
Mar 08, 2018 | 92.50 | 92.69 | 91.41 | 91.88 | 1,144,740 | -0.75(-0.81%) |
Mar 07, 2018 | 93.06 | 91.61 | 92.63 | 769,635 | +0.09(+0.09%) | |
Mar 06, 2018 | 92.01 | 92.79 | 91.74 | 92.54 | 1,430,502 | +1.30(+1.43%) |
Mar 05, 2018 | 89.72 | 91.38 | 89.69 | 91.24 | 1,198,342 | +1.66(+1.85%) |
Mar 02, 2018 | 87.79 | 90.12 | 87.38 | 89.58 | 1,711,355 | +1.72(+1.96%) |
Mar 01, 2018 | 87.51 | 90.75 | 85.91 | 87.85 | 2,049,056 | -0.01(-0.01%) |
Feb 28, 2018 | 87.66 | 89.45 | 87.52 | 87.87 | 1,512,072 | -1.83(-2.04%) |
Feb 27, 2018 | 90.38 | 91.22 | 89.66 | 89.70 | 1,496,965 | -1.49(-1.63%) |
Feb 26, 2018 | 90.25 | 91.25 | 89.81 | 91.19 | 494,850 | +1.24(+1.38%) |
Feb 23, 2018 | 89.51 | 90.11 | 89.25 | 89.94 | 769,725 | +0.44(+0.49%) |
Feb 22, 2018 | 89.70 | 89.50 | 912,153 | +0.96(+1.09%) | ||
Feb 21, 2018 | 88.70 | 90.19 | 88.33 | 88.54 | 1,082,909 | +0.22(+0.25%) |
Feb 20, 2018 | 87.39 | 89.22 | 87.05 | 88.32 | 1,209,291 | -0.63(-0.71%) |
Feb 16, 2018 | 88.95 | 88.95 | 88.95 | 0 | -0.39(-0.44%) | |
Feb 15, 2018 | 88.98 | 89.63 | 88.05 | 89.34 | 740,684 | +0.79(+0.90%) |
Feb 14, 2018 | 85.48 | 89.06 | 85.48 | 88.55 | 832,859 | +1.96(+2.27%) |
Feb 13, 2018 | 86.09 | 87.04 | 85.86 | 86.58 | 927,966 | +0.12(+0.13%) |
Feb 12, 2018 | 85.73 | 87.33 | 85.73 | 86.47 | 733,130 | +0.74(+0.86%) |
Feb 09, 2018 | 84.39 | 86.28 | 83.34 | 85.73 | 1,735,535 | +1.70(+2.02%) |
Feb 08, 2018 | 87.37 | 87.42 | 84.00 | 84.03 | 1,641,312 | -3.53(-4.03%) |
Feb 07, 2018 | 86.73 | 89.03 | 86.33 | 87.56 | 1,877,512 | -0.40(-0.46%) |
Feb 06, 2018 | 84.82 | 88.73 | 84.73 | 87.96 | 1,638,738 | +1.53(+1.77%) |
Feb 05, 2018 | 87.97 | 88.54 | 85.47 | 86.43 | 986,189 | -1.79(-2.03%) |
Feb 02, 2018 | 89.09 | 89.33 | 88.36 | 88.22 | 1,222,435 | -2.47(-2.72%) |
Feb 01, 2018 | 91.76 | 91.85 | 90.49 | 90.69 | 1,411,247 | -2.17(-2.33%) |
Jan 31, 2018 | 92.03 | 93.07 | 91.49 | 92.85 | 2,007,279 | +1.67(+1.83%) |
Jan 30, 2018 | 88.27 | 91.63 | 87.81 | 91.19 | 4,353,563 | +6.81(+8.07%) |
Jan 29, 2018 | 82.88 | 84.48 | 82.78 | 84.38 | 1,451,892 | +0.50(+0.60%) |
Jan 26, 2018 | 83.56 | 84.09 | 83.56 | 83.88 | 857,499 | +0.46(+0.56%) |
Jan 25, 2018 | 84.33 | 84.37 | 83.12 | 83.42 | 1,158,020 | -1.01(-1.19%) |
Jan 24, 2018 | 83.94 | 84.66 | 83.76 | 84.42 | 511,246 | +0.85(+1.01%) |
Jan 23, 2018 | 83.69 | 83.80 | 83.35 | 83.57 | 692,099 | -0.09(-0.11%) |
Jan 22, 2018 | 83.15 | 83.68 | 82.70 | 83.67 | 732,638 | +0.43(+0.52%) |
Jan 19, 2018 | 83.15 | 83.56 | 82.93 | 83.23 | 587,934 | +0.46(+0.56%) |
Jan 18, 2018 | 83.64 | 83.64 | 82.50 | 82.77 | 831,767 | -0.72(-0.86%) |
Jan 17, 2018 | 82.97 | 83.79 | 82.63 | 83.49 | 733,813 | +0.59(+0.71%) |
Jan 16, 2018 | 82.84 | 83.67 | 82.41 | 82.90 | 850,512 | -0.24(-0.29%) |
Jan 12, 2018 | 83.14 | 83.14 | 83.14 | 0 | +0.77(+0.94%) | |
Jan 11, 2018 | 80.96 | 82.44 | 80.94 | 82.37 | 418,796 | +2.03(+2.53%) |
Jan 10, 2018 | 80.92 | 81.24 | 79.96 | 80.33 | 938,249 | -0.61(-0.75%) |
Jan 09, 2018 | 80.79 | 81.36 | 80.51 | 80.94 | 417,226 | +0.10(+0.13%) |
Jan 08, 2018 | 80.55 | 81.05 | 80.26 | 80.84 | 886,835 | -0.55(-0.67%) |
Jan 05, 2018 | 80.48 | 81.65 | 80.48 | 81.39 | 867,631 | +1.61(+2.02%) |
Jan 04, 2018 | 79.01 | 79.90 | 78.96 | 79.78 | 923,843 | +1.09(+1.38%) |
Jan 03, 2018 | 78.04 | 78.82 | 78.03 | 78.69 | 444,410 | +0.70(+0.89%) |