Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.96 | 88.96 | 88.96 | 0 | +0.54(+0.61%) | |
Mar 28, 2018 | 87.16 | 88.83 | 87.01 | 88.42 | 3,270,584 | +1.58(+1.82%) |
Mar 27, 2018 | 85.23 | 87.88 | 85.11 | 86.83 | 3,128,852 | +1.57(+1.84%) |
Mar 26, 2018 | 85.53 | 86.05 | 84.97 | 85.27 | 2,747,782 | +0.66(+0.78%) |
Mar 23, 2018 | 87.10 | 87.19 | 84.48 | 84.60 | 3,666,213 | -2.21(-2.55%) |
Mar 22, 2018 | 87.35 | 88.29 | 86.77 | 86.82 | 2,755,044 | -0.74(-0.85%) |
Mar 21, 2018 | 88.70 | 88.83 | 86.92 | 87.56 | 3,762,031 | -1.39(-1.56%) |
Mar 20, 2018 | 89.98 | 90.40 | 88.71 | 88.95 | 1,864,263 | -0.78(-0.87%) |
Mar 19, 2018 | 90.53 | 91.08 | 89.40 | 89.73 | 1,775,218 | -0.75(-0.83%) |
Mar 16, 2018 | 89.97 | 90.70 | 89.58 | 90.49 | 4,766,411 | +0.87(+0.97%) |
Mar 15, 2018 | 89.82 | 90.29 | 89.23 | 89.61 | 2,110,541 | -0.11(-0.13%) |
Mar 14, 2018 | 91.45 | 91.83 | 89.46 | 89.73 | 3,095,513 | -1.52(-1.66%) |
Mar 13, 2018 | 91.60 | 92.14 | 91.03 | 91.24 | 1,946,127 | -0.08(-0.09%) |
Mar 12, 2018 | 90.31 | 91.85 | 90.19 | 91.33 | 3,903,372 | +0.90(+1.00%) |
Mar 09, 2018 | 90.81 | 91.41 | 89.92 | 90.42 | 2,095,002 | -0.09(-0.10%) |
Mar 08, 2018 | 89.65 | 90.52 | 89.47 | 90.51 | 2,086,761 | +1.04(+1.16%) |
Mar 07, 2018 | 89.13 | 89.47 | 1,578,578 | -1.03(-1.14%) | ||
Mar 06, 2018 | 90.56 | 90.85 | 88.88 | 90.50 | 2,516,969 | -0.10(-0.11%) |
Mar 05, 2018 | 89.79 | 90.97 | 89.68 | 90.60 | 2,301,044 | +0.50(+0.56%) |
Mar 02, 2018 | 89.03 | 90.24 | 89.03 | 90.10 | 2,338,002 | +0.84(+0.94%) |
Mar 01, 2018 | 88.86 | 90.18 | 88.53 | 89.26 | 2,287,091 | +0.46(+0.52%) |
Feb 28, 2018 | 90.65 | 90.84 | 88.76 | 88.80 | 2,885,060 | -1.14(-1.26%) |
Feb 27, 2018 | 91.45 | 91.69 | 89.93 | 89.93 | 2,448,761 | -1.70(-1.85%) |
Feb 26, 2018 | 91.18 | 91.77 | 90.63 | 91.63 | 1,560,169 | +0.65(+0.71%) |
Feb 23, 2018 | 90.64 | 90.98 | 90.09 | 90.98 | 1,612,000 | +0.67(+0.74%) |
Feb 22, 2018 | 90.31 | 1,520,347 | +0.70(+0.78%) | |||
Feb 21, 2018 | 91.61 | 91.88 | 89.56 | 89.61 | 2,707,873 | -2.01(-2.19%) |
Feb 20, 2018 | 92.47 | 92.47 | 90.82 | 91.62 | 2,305,513 | -1.32(-1.42%) |
Feb 16, 2018 | 92.94 | 92.94 | 92.94 | 0 | +0.22(+0.24%) | |
Feb 15, 2018 | 90.56 | 92.81 | 90.08 | 92.72 | 2,607,740 | +2.47(+2.74%) |
Feb 14, 2018 | 89.84 | 90.90 | 89.64 | 90.24 | 2,096,879 | +0.06(+0.06%) |
Feb 13, 2018 | 90.03 | 90.19 | 2,362,730 | -0.81(-0.89%) | ||
Feb 12, 2018 | 89.87 | 91.97 | 89.66 | 91.00 | 3,366,680 | +1.79(+2.00%) |
Feb 09, 2018 | 89.94 | 89.94 | 87.67 | 89.21 | 4,250,670 | -0.20(-0.22%) |
Feb 08, 2018 | 89.95 | 90.76 | 88.97 | 89.41 | 3,489,066 | -0.54(-0.60%) |
Feb 07, 2018 | 91.36 | 92.08 | 89.86 | 89.95 | 3,016,058 | -1.42(-1.56%) |
Feb 06, 2018 | 88.47 | 91.70 | 88.28 | 91.37 | 6,239,877 | +0.79(+0.87%) |
Feb 05, 2018 | 92.89 | 93.68 | 89.62 | 90.58 | 4,326,623 | -2.45(-2.63%) |
Feb 02, 2018 | 93.90 | 94.06 | 92.72 | 93.03 | 3,265,418 | -1.35(-1.43%) |
Feb 01, 2018 | 93.54 | 94.53 | 93.18 | 94.38 | 2,754,537 | +0.72(+0.77%) |
Jan 31, 2018 | 95.45 | 95.49 | 93.11 | 93.66 | 4,593,750 | -1.20(-1.27%) |
Jan 30, 2018 | 95.66 | 96.00 | 94.68 | 94.86 | 2,999,197 | -0.97(-1.01%) |
Jan 29, 2018 | 97.55 | 98.22 | 95.79 | 95.83 | 3,794,049 | -2.02(-2.06%) |
Jan 26, 2018 | 98.15 | 98.15 | 96.34 | 97.85 | 4,078,523 | -0.97(-0.98%) |
Jan 25, 2018 | 96.18 | 98.87 | 95.80 | 98.82 | 4,625,331 | +2.99(+3.12%) |
Jan 24, 2018 | 94.41 | 96.06 | 93.55 | 95.83 | 6,694,528 | +1.50(+1.59%) |
Jan 23, 2018 | 93.03 | 94.63 | 92.21 | 94.33 | 4,535,146 | +0.74(+0.80%) |
Jan 22, 2018 | 92.22 | 93.72 | 92.12 | 93.59 | 3,062,169 | +1.14(+1.23%) |
Jan 19, 2018 | 93.08 | 92.03 | 92.45 | 3,235,865 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.15 | 93.48 | 91.97 | 92.33 | 3,207,521 | -1.06(-1.13%) |
Jan 17, 2018 | 91.76 | 93.77 | 91.65 | 93.39 | 3,347,656 | +1.92(+2.10%) |
Jan 16, 2018 | 90.99 | 91.77 | 90.63 | 91.47 | 4,051,186 | +1.02(+1.13%) |
Jan 12, 2018 | 90.44 | 90.44 | 90.44 | 0 | +0.22(+0.25%) | |
Jan 11, 2018 | 92.06 | 92.25 | 89.92 | 90.22 | 4,061,979 | -1.81(-1.97%) |
Jan 10, 2018 | 93.23 | 93.33 | 90.46 | 92.03 | 3,372,738 | -1.47(-1.58%) |
Jan 09, 2018 | 95.62 | 95.62 | 93.46 | 93.50 | 2,900,847 | -2.11(-2.20%) |
Jan 08, 2018 | 94.47 | 95.70 | 94.44 | 95.61 | 2,673,060 | +1.01(+1.07%) |
Jan 05, 2018 | 94.87 | 95.18 | 94.23 | 94.60 | 1,775,609 | -0.21(-0.22%) |
Jan 04, 2018 | 94.20 | 95.70 | 93.82 | 94.81 | 2,507,351 | +1.08(+1.15%) |
Jan 03, 2018 | 95.66 | 95.76 | 93.41 | 93.73 | 3,117,432 | -1.59(-1.67%) |