Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 100.64 | 100.64 | 100.64 | 0 | +3.08(+3.16%) | |
Mar 28, 2018 | 100.43 | 100.95 | 96.78 | 97.56 | 299,244 | -2.57(-2.57%) |
Mar 27, 2018 | 104.28 | 104.56 | 99.79 | 100.13 | 352,130 | -3.68(-3.54%) |
Mar 26, 2018 | 103.80 | 104.13 | 101.75 | 103.81 | 434,935 | +1.68(+1.65%) |
Mar 23, 2018 | 105.52 | 106.25 | 102.08 | 102.12 | 316,589 | -3.49(-3.30%) |
Mar 22, 2018 | 107.01 | 107.74 | 105.36 | 105.61 | 222,144 | -2.04(-1.89%) |
Mar 21, 2018 | 106.56 | 108.37 | 106.07 | 107.65 | 148,488 | +1.09(+1.02%) |
Mar 20, 2018 | 106.08 | 107.46 | 106.08 | 106.56 | 183,616 | +0.20(+0.19%) |
Mar 19, 2018 | 106.44 | 107.11 | 104.48 | 106.36 | 171,261 | -0.59(-0.55%) |
Mar 16, 2018 | 108.06 | 108.06 | 105.89 | 106.96 | 374,283 | -0.70(-0.65%) |
Mar 15, 2018 | 107.88 | 109.13 | 106.77 | 107.66 | 202,092 | +0.24(+0.22%) |
Mar 14, 2018 | 106.83 | 108.14 | 105.10 | 107.42 | 158,131 | +1.12(+1.05%) |
Mar 13, 2018 | 108.76 | 109.59 | 106.21 | 106.31 | 290,202 | -2.02(-1.86%) |
Mar 12, 2018 | 105.64 | 108.87 | 105.29 | 108.32 | 342,850 | -1.65(-1.50%) |
Mar 09, 2018 | 110.34 | 114.74 | 109.48 | 109.97 | 268,076 | +0.64(+0.59%) |
Mar 08, 2018 | 107.71 | 109.53 | 106.93 | 109.33 | 263,394 | +1.95(+1.81%) |
Mar 07, 2018 | 107.87 | 107.38 | 415,573 | +2.20(+2.10%) | ||
Mar 06, 2018 | 103.94 | 105.42 | 101.93 | 105.18 | 381,237 | +1.79(+1.73%) |
Mar 05, 2018 | 101.25 | 103.95 | 99.30 | 103.39 | 233,996 | +1.43(+1.41%) |
Mar 02, 2018 | 98.67 | 102.34 | 97.53 | 101.96 | 273,281 | +2.38(+2.39%) |
Mar 01, 2018 | 101.25 | 102.27 | 98.10 | 99.57 | 305,865 | -1.77(-1.75%) |
Feb 28, 2018 | 102.36 | 103.38 | 101.22 | 101.34 | 259,751 | -0.72(-0.71%) |
Feb 27, 2018 | 103.03 | 103.99 | 101.85 | 102.06 | 241,539 | -0.68(-0.66%) |
Feb 26, 2018 | 102.36 | 103.17 | 100.68 | 102.75 | 217,628 | +0.80(+0.78%) |
Feb 23, 2018 | 100.81 | 102.03 | 99.94 | 101.95 | 199,595 | +1.80(+1.79%) |
Feb 22, 2018 | 99.96 | 101.06 | 99.02 | 100.15 | 173,495 | +0.34(+0.34%) |
Feb 21, 2018 | 98.86 | 102.77 | 97.95 | 99.81 | 384,791 | +0.96(+0.97%) |
Feb 20, 2018 | 97.03 | 99.12 | 96.03 | 98.86 | 331,881 | +0.07(+0.07%) |
Feb 16, 2018 | 98.79 | 98.79 | 98.79 | 0 | +0.94(+0.96%) | |
Feb 15, 2018 | 95.84 | 98.13 | 94.27 | 97.85 | 303,043 | +1.75(+1.82%) |
Feb 14, 2018 | 93.01 | 96.75 | 91.89 | 96.10 | 366,451 | +2.10(+2.24%) |
Feb 13, 2018 | 94.11 | 94.00 | 248,116 | +1.44(+1.56%) | ||
Feb 12, 2018 | 92.81 | 92.95 | 91.50 | 92.56 | 386,318 | +0.16(+0.17%) |
Feb 09, 2018 | 93.93 | 96.53 | 89.31 | 92.40 | 602,438 | -0.62(-0.67%) |
Feb 08, 2018 | 98.09 | 92.75 | 93.02 | 612,321 | -5.07(-5.16%) | |
Feb 07, 2018 | 91.89 | 99.26 | 91.14 | 98.09 | 1,098,072 | +7.49(+8.27%) |
Feb 06, 2018 | 87.41 | 92.07 | 86.64 | 90.59 | 585,674 | -0.16(-0.17%) |
Feb 05, 2018 | 90.36 | 92.09 | 89.59 | 90.75 | 182,764 | -0.25(-0.27%) |
Feb 02, 2018 | 93.57 | 95.56 | 90.97 | 91.00 | 304,144 | -3.59(-3.80%) |
Feb 01, 2018 | 93.93 | 94.94 | 93.65 | 94.59 | 346,012 | -0.02(-0.02%) |
Jan 31, 2018 | 95.07 | 95.37 | 94.23 | 94.61 | 360,816 | +0.13(+0.14%) |
Jan 30, 2018 | 94.15 | 95.09 | 94.13 | 94.48 | 252,123 | -0.32(-0.33%) |
Jan 29, 2018 | 95.14 | 96.10 | 94.66 | 94.80 | 203,306 | -0.71(-0.74%) |
Jan 26, 2018 | 94.12 | 95.68 | 93.52 | 95.51 | 173,305 | +1.65(+1.76%) |
Jan 25, 2018 | 94.16 | 95.46 | 93.66 | 93.86 | 243,344 | -0.02(-0.02%) |
Jan 24, 2018 | 95.16 | 95.77 | 93.83 | 93.88 | 326,997 | -0.74(-0.78%) |
Jan 23, 2018 | 94.45 | 95.42 | 94.10 | 94.62 | 309,270 | +0.13(+0.14%) |
Jan 22, 2018 | 94.36 | 95.33 | 94.21 | 94.49 | 306,870 | -0.10(-0.10%) |
Jan 19, 2018 | 93.64 | 95.29 | 93.19 | 94.59 | 305,997 | +1.30(+1.40%) |
Jan 18, 2018 | 93.38 | 94.27 | 93.14 | 93.29 | 275,958 | -0.06(-0.06%) |
Jan 17, 2018 | 92.95 | 93.58 | 92.81 | 93.35 | 215,105 | +0.49(+0.53%) |
Jan 16, 2018 | 94.33 | 95.25 | 92.73 | 92.85 | 255,700 | -1.49(-1.58%) |
Jan 12, 2018 | 94.34 | 94.34 | 94.34 | 0 | +0.48(+0.52%) | |
Jan 11, 2018 | 91.83 | 94.17 | 91.83 | 93.86 | 160,663 | +1.32(+1.43%) |
Jan 10, 2018 | 92.64 | 90.79 | 92.54 | 179,573 | +0.19(+0.20%) | |
Jan 09, 2018 | 94.88 | 95.39 | 92.31 | 92.35 | 180,446 | -2.25(-2.38%) |
Jan 08, 2018 | 92.96 | 94.79 | 92.34 | 94.60 | 202,390 | +1.30(+1.40%) |
Jan 05, 2018 | 93.64 | 94.32 | 92.97 | 93.30 | 213,341 | -0.05(-0.05%) |
Jan 04, 2018 | 93.65 | 94.62 | 93.07 | 93.35 | 150,520 | +0.12(+0.13%) |
Jan 03, 2018 | 93.22 | 93.76 | 92.47 | 93.23 | 185,883 | +0.10(+0.11%) |