Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.80 | 86.80 | 86.80 | 0 | +0.60(+0.70%) | |
Mar 28, 2018 | 88.60 | 88.80 | 85.60 | 86.20 | 395,787 | -2.60(-2.93%) |
Mar 27, 2018 | 89.60 | 90.30 | 87.40 | 88.80 | 330,784 | -0.20(-0.22%) |
Mar 26, 2018 | 87.20 | 89.20 | 86.00 | 89.00 | 509,430 | +3.00(+3.49%) |
Mar 23, 2018 | 91.80 | 92.00 | 85.60 | 86.00 | 525,136 | -6.00(-6.52%) |
Mar 22, 2018 | 91.60 | 97.40 | 90.20 | 92.00 | 800,529 | +0.40(+0.44%) |
Mar 21, 2018 | 89.40 | 92.60 | 88.80 | 91.60 | 303,657 | +2.60(+2.92%) |
Mar 20, 2018 | 88.00 | 89.80 | 87.00 | 89.00 | 305,130 | +0.80(+0.91%) |
Mar 19, 2018 | 91.40 | 91.40 | 86.62 | 88.20 | 448,109 | -3.80(-4.13%) |
Mar 16, 2018 | 91.20 | 93.60 | 91.00 | 92.00 | 521,827 | +1.00(+1.10%) |
Mar 15, 2018 | 90.80 | 92.00 | 90.00 | 91.00 | 204,920 | +0.00(+0.00%) |
Mar 14, 2018 | 93.60 | 90.00 | 91.00 | 315,972 | -1.60(-1.73%) | |
Mar 13, 2018 | 94.00 | 94.40 | 91.60 | 92.60 | 314,586 | -0.60(-0.64%) |
Mar 12, 2018 | 90.20 | 94.20 | 88.60 | 93.20 | 359,169 | +3.20(+3.56%) |
Mar 09, 2018 | 91.80 | 93.00 | 89.60 | 90.00 | 329,744 | -1.40(-1.53%) |
Mar 08, 2018 | 92.20 | 93.50 | 91.20 | 91.40 | 319,122 | -0.80(-0.87%) |
Mar 07, 2018 | 93.20 | 92.20 | 268,326 | -0.40(-0.43%) | ||
Mar 06, 2018 | 90.60 | 93.00 | 89.20 | 92.60 | 351,698 | +2.80(+3.12%) |
Mar 05, 2018 | 87.40 | 92.20 | 86.63 | 89.80 | 633,658 | +4.40(+5.15%) |
Mar 02, 2018 | 83.00 | 86.20 | 83.00 | 85.40 | 357,235 | +1.00(+1.18%) |
Mar 01, 2018 | 85.40 | 85.80 | 82.60 | 84.40 | 383,800 | -1.20(-1.40%) |
Feb 28, 2018 | 86.60 | 88.20 | 85.40 | 85.60 | 298,170 | -0.60(-0.70%) |
Feb 27, 2018 | 86.80 | 88.00 | 84.20 | 86.20 | 732,876 | -0.60(-0.69%) |
Feb 26, 2018 | 88.20 | 89.20 | 85.60 | 86.80 | 377,713 | -1.60(-1.81%) |
Feb 23, 2018 | 84.40 | 88.60 | 83.40 | 88.40 | 502,827 | +4.60(+5.49%) |
Feb 22, 2018 | 86.40 | 87.00 | 83.40 | 83.80 | 337,026 | -2.00(-2.33%) |
Feb 21, 2018 | 86.20 | 88.80 | 85.60 | 85.80 | 387,400 | +0.20(+0.23%) |
Feb 20, 2018 | 89.40 | 90.00 | 85.40 | 85.60 | 599,066 | -4.60(-5.10%) |
Feb 16, 2018 | 90.20 | 90.20 | 90.20 | 0 | -1.20(-1.31%) | |
Feb 15, 2018 | 92.40 | 93.80 | 91.40 | 91.40 | 769,648 | -2.80(-2.97%) |
Feb 14, 2018 | 93.20 | 96.00 | 90.42 | 94.20 | 2,340,680 | -9.80(-9.42%) |
Feb 13, 2018 | 102.80 | 108.00 | 101.40 | 104.00 | 1,235,631 | +1.20(+1.17%) |
Feb 12, 2018 | 102.00 | 103.60 | 99.00 | 102.80 | 429,220 | +2.40(+2.39%) |
Feb 09, 2018 | 101.80 | 102.60 | 93.60 | 100.40 | 957,972 | -0.60(-0.59%) |
Feb 08, 2018 | 102.40 | 104.80 | 100.90 | 101.00 | 602,292 | -1.60(-1.56%) |
Feb 07, 2018 | 104.40 | 104.80 | 102.20 | 102.60 | 295,924 | -0.80(-0.77%) |
Feb 06, 2018 | 100.20 | 104.40 | 100.20 | 103.40 | 492,592 | +0.80(+0.78%) |
Feb 05, 2018 | 104.80 | 105.40 | 100.40 | 102.60 | 637,131 | -3.60(-3.39%) |
Feb 02, 2018 | 105.80 | 107.20 | 104.20 | 106.20 | 449,656 | +0.00(+0.00%) |
Feb 01, 2018 | 105.60 | 108.00 | 103.60 | 106.20 | 206,052 | +0.40(+0.38%) |
Jan 31, 2018 | 107.80 | 109.40 | 105.50 | 105.80 | 276,813 | -1.80(-1.67%) |
Jan 30, 2018 | 109.80 | 110.40 | 105.80 | 107.60 | 465,209 | -3.80(-3.41%) |
Jan 29, 2018 | 111.00 | 112.99 | 109.00 | 111.40 | 303,399 | -0.20(-0.18%) |
Jan 26, 2018 | 111.00 | 112.60 | 109.40 | 111.60 | 233,118 | +0.80(+0.72%) |
Jan 25, 2018 | 110.00 | 111.60 | 109.20 | 110.80 | 302,930 | +1.20(+1.09%) |
Jan 24, 2018 | 111.80 | 113.00 | 107.60 | 109.60 | 447,137 | -1.80(-1.62%) |
Jan 23, 2018 | 110.20 | 112.60 | 109.00 | 111.40 | 453,265 | +1.60(+1.46%) |
Jan 22, 2018 | 110.00 | 111.00 | 108.40 | 109.80 | 461,808 | -1.60(-1.44%) |
Jan 19, 2018 | 103.40 | 112.00 | 102.60 | 111.40 | 943,861 | +9.20(+9.00%) |
Jan 18, 2018 | 102.80 | 103.80 | 101.40 | 102.20 | 306,517 | -1.00(-0.97%) |
Jan 17, 2018 | 103.00 | 104.10 | 100.90 | 103.20 | 482,058 | +2.60(+2.58%) |
Jan 16, 2018 | 103.00 | 104.20 | 98.90 | 100.60 | 597,615 | -1.60(-1.57%) |
Jan 12, 2018 | 102.20 | 102.20 | 102.20 | 0 | -2.80(-2.67%) | |
Jan 11, 2018 | 102.40 | 106.10 | 101.60 | 105.00 | 598,176 | +3.20(+3.14%) |
Jan 10, 2018 | 102.20 | 101.80 | 250,834 | +0.20(+0.20%) | ||
Jan 09, 2018 | 104.80 | 104.80 | 101.40 | 101.60 | 314,245 | -2.80(-2.68%) |
Jan 08, 2018 | 104.40 | 105.20 | 102.80 | 104.40 | 344,071 | -0.20(-0.19%) |
Jan 05, 2018 | 102.40 | 105.70 | 101.60 | 104.60 | 542,071 | +2.20(+2.15%) |
Jan 04, 2018 | 103.40 | 104.00 | 100.70 | 102.40 | 267,578 | -0.60(-0.58%) |
Jan 03, 2018 | 105.00 | 105.40 | 102.60 | 103.00 | 488,330 | -1.80(-1.72%) |