Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 89.23 | 89.23 | 89.23 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 90.80 | 91.03 | 88.86 | 89.51 | 298,917 | -1.15(-1.27%) |
Mar 27, 2018 | 93.07 | 93.30 | 90.11 | 90.66 | 341,732 | -2.08(-2.24%) |
Mar 26, 2018 | 90.20 | 93.07 | 89.46 | 92.74 | 211,310 | +4.20(+4.75%) |
Mar 23, 2018 | 90.53 | 90.89 | 88.35 | 88.54 | 363,345 | -1.76(-1.94%) |
Mar 22, 2018 | 92.51 | 93.39 | 90.25 | 90.29 | 201,508 | -3.33(-3.55%) |
Mar 21, 2018 | 93.20 | 95.01 | 93.09 | 93.62 | 148,980 | +0.37(+0.40%) |
Mar 20, 2018 | 93.07 | 93.67 | 92.88 | 93.25 | 117,517 | +0.51(+0.55%) |
Mar 19, 2018 | 93.94 | 95.28 | 91.86 | 92.74 | 279,543 | -1.43(-1.52%) |
Mar 16, 2018 | 93.16 | 95.10 | 93.16 | 94.17 | 360,331 | +1.29(+1.39%) |
Mar 15, 2018 | 92.88 | 93.67 | 92.19 | 92.88 | 108,584 | +0.23(+0.25%) |
Mar 14, 2018 | 94.82 | 94.82 | 92.46 | 92.65 | 168,006 | -1.57(-1.67%) |
Mar 13, 2018 | 95.33 | 95.37 | 94.08 | 94.22 | 196,324 | -0.18(-0.20%) |
Mar 12, 2018 | 94.82 | 95.74 | 94.40 | 94.40 | 179,805 | -0.32(-0.34%) |
Mar 09, 2018 | 92.19 | 95.51 | 91.77 | 94.73 | 237,978 | +3.37(+3.69%) |
Mar 08, 2018 | 91.26 | 91.82 | 90.53 | 91.36 | 156,044 | +0.28(+0.30%) |
Mar 07, 2018 | 91.54 | 91.08 | 229,866 | +1.99(+2.23%) | ||
Mar 06, 2018 | 88.82 | 89.51 | 88.40 | 89.09 | 292,495 | +0.23(+0.26%) |
Mar 05, 2018 | 87.29 | 89.32 | 86.88 | 88.86 | 264,511 | +0.79(+0.89%) |
Mar 02, 2018 | 85.95 | 88.22 | 85.21 | 88.08 | 240,349 | +1.71(+1.98%) |
Mar 01, 2018 | 89.83 | 90.29 | 86.32 | 86.37 | 307,071 | -3.69(-4.10%) |
Feb 28, 2018 | 93.34 | 93.64 | 89.92 | 90.06 | 198,489 | -2.72(-2.94%) |
Feb 27, 2018 | 94.13 | 95.10 | 92.79 | 92.79 | 184,124 | -1.20(-1.28%) |
Feb 26, 2018 | 93.11 | 94.17 | 92.74 | 93.99 | 114,005 | +1.11(+1.19%) |
Feb 23, 2018 | 91.86 | 92.93 | 91.54 | 92.88 | 140,250 | +1.39(+1.51%) |
Feb 22, 2018 | 91.45 | 91.49 | 221,602 | -0.65(-0.70%) | ||
Feb 21, 2018 | 91.82 | 94.27 | 91.82 | 92.14 | 223,445 | +0.51(+0.55%) |
Feb 20, 2018 | 91.17 | 92.67 | 90.71 | 91.63 | 192,944 | -0.28(-0.30%) |
Feb 16, 2018 | 91.91 | 91.91 | 91.91 | 0 | +0.55(+0.61%) | |
Feb 15, 2018 | 92.33 | 92.33 | 90.16 | 91.36 | 172,339 | -0.28(-0.30%) |
Feb 14, 2018 | 89.09 | 92.33 | 89.09 | 91.63 | 208,987 | +1.94(+2.16%) |
Feb 13, 2018 | 87.30 | 89.97 | 87.30 | 89.69 | 248,255 | +2.03(+2.31%) |
Feb 12, 2018 | 89.09 | 90.80 | 86.98 | 87.67 | 247,286 | -1.06(-1.19%) |
Feb 09, 2018 | 89.00 | 91.12 | 85.50 | 88.73 | 428,106 | +1.43(+1.64%) |
Feb 08, 2018 | 96.51 | 96.74 | 87.25 | 87.30 | 434,066 | -1.84(-2.07%) |
Feb 07, 2018 | 88.59 | 90.29 | 88.59 | 89.14 | 263,761 | +0.18(+0.21%) |
Feb 06, 2018 | 85.46 | 90.61 | 84.35 | 88.96 | 390,033 | +0.00(+0.00%) |
Feb 05, 2018 | 92.23 | 93.06 | 87.90 | 88.96 | 168,004 | -4.10(-4.41%) |
Feb 02, 2018 | 93.61 | 94.39 | 93.01 | 93.06 | 301,911 | -1.11(-1.17%) |
Feb 01, 2018 | 92.46 | 94.21 | 92.05 | 94.16 | 133,219 | +1.11(+1.19%) |
Jan 31, 2018 | 94.76 | 94.95 | 92.27 | 93.06 | 277,242 | -1.38(-1.46%) |
Jan 30, 2018 | 94.62 | 95.59 | 93.19 | 94.44 | 168,328 | -1.24(-1.30%) |
Jan 29, 2018 | 97.48 | 97.48 | 95.50 | 95.68 | 148,073 | -1.61(-1.66%) |
Jan 26, 2018 | 96.93 | 97.29 | 95.82 | 97.29 | 115,522 | +0.78(+0.81%) |
Jan 25, 2018 | 97.76 | 97.76 | 95.96 | 96.51 | 141,213 | -0.55(-0.57%) |
Jan 24, 2018 | 98.68 | 99.55 | 96.51 | 97.06 | 171,252 | -1.01(-1.03%) |
Jan 23, 2018 | 97.25 | 98.49 | 96.79 | 98.08 | 144,219 | +0.46(+0.47%) |
Jan 22, 2018 | 96.79 | 97.76 | 96.10 | 97.62 | 242,714 | +1.34(+1.39%) |
Jan 19, 2018 | 94.81 | 96.33 | 94.81 | 96.28 | 188,983 | +1.20(+1.26%) |
Jan 18, 2018 | 95.68 | 96.13 | 94.76 | 95.08 | 175,959 | -0.92(-0.96%) |
Jan 17, 2018 | 95.27 | 96.24 | 94.62 | 96.00 | 188,838 | +1.43(+1.51%) |
Jan 16, 2018 | 96.10 | 96.56 | 94.39 | 94.58 | 250,851 | -1.15(-1.20%) |
Jan 12, 2018 | 95.73 | 95.73 | 95.73 | 0 | -1.29(-1.33%) | |
Jan 11, 2018 | 94.72 | 97.02 | 94.35 | 97.02 | 214,966 | +2.67(+2.83%) |
Jan 10, 2018 | 93.89 | 94.35 | 346,295 | -1.52(-1.59%) | ||
Jan 09, 2018 | 95.68 | 96.51 | 95.57 | 95.87 | 251,188 | +0.60(+0.63%) |
Jan 08, 2018 | 95.64 | 95.91 | 94.85 | 95.27 | 207,292 | -0.23(-0.24%) |
Jan 05, 2018 | 94.81 | 95.59 | 94.49 | 95.50 | 124,325 | +0.88(+0.93%) |
Jan 04, 2018 | 93.61 | 95.18 | 93.61 | 94.62 | 170,586 | +1.47(+1.58%) |
Jan 03, 2018 | 93.61 | 94.35 | 93.01 | 93.15 | 193,031 | -0.88(-0.93%) |