Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 98.39 | 98.39 | 98.39 | 0 | +2.45(+2.55%) | |
Mar 28, 2018 | 99.11 | 99.76 | 94.74 | 95.94 | 3,638,573 | -3.85(-3.86%) |
Mar 27, 2018 | 106.17 | 106.19 | 98.63 | 99.79 | 2,654,225 | -5.09(-4.85%) |
Mar 26, 2018 | 105.06 | 105.96 | 102.90 | 104.88 | 2,728,953 | +2.43(+2.37%) |
Mar 23, 2018 | 106.07 | 106.54 | 102.31 | 102.45 | 1,905,478 | -3.43(-3.24%) |
Mar 22, 2018 | 107.51 | 108.77 | 105.64 | 105.88 | 1,568,505 | -3.00(-2.76%) |
Mar 21, 2018 | 109.55 | 112.66 | 108.23 | 108.88 | 2,282,082 | -1.13(-1.03%) |
Mar 20, 2018 | 107.04 | 110.07 | 107.04 | 110.01 | 2,398,076 | +3.18(+2.98%) |
Mar 19, 2018 | 106.50 | 108.12 | 104.79 | 106.83 | 1,419,963 | +0.01(+0.01%) |
Mar 16, 2018 | 107.61 | 108.38 | 106.58 | 106.82 | 1,585,620 | -1.22(-1.13%) |
Mar 15, 2018 | 108.67 | 109.42 | 106.28 | 108.04 | 2,468,227 | -0.63(-0.58%) |
Mar 14, 2018 | 105.47 | 109.88 | 105.40 | 108.67 | 2,115,510 | +2.24(+2.10%) |
Mar 13, 2018 | 109.24 | 109.76 | 105.00 | 106.43 | 3,205,467 | -1.47(-1.36%) |
Mar 12, 2018 | 107.60 | 108.48 | 105.46 | 107.90 | 2,239,429 | +0.69(+0.64%) |
Mar 09, 2018 | 108.11 | 108.89 | 106.81 | 107.21 | 2,487,517 | +0.75(+0.70%) |
Mar 08, 2018 | 107.68 | 107.89 | 105.56 | 106.46 | 2,011,096 | +0.81(+0.77%) |
Mar 07, 2018 | 106.39 | 105.65 | 3,447,751 | +1.76(+1.69%) | ||
Mar 06, 2018 | 101.69 | 104.69 | 101.67 | 103.89 | 2,762,063 | +2.52(+2.49%) |
Mar 05, 2018 | 101.22 | 102.80 | 99.82 | 101.37 | 3,849,191 | -0.95(-0.93%) |
Mar 02, 2018 | 98.01 | 102.61 | 95.50 | 102.32 | 6,727,937 | +8.68(+9.27%) |
Mar 01, 2018 | 94.02 | 94.76 | 92.02 | 93.64 | 2,676,115 | +0.44(+0.47%) |
Feb 28, 2018 | 93.86 | 95.51 | 93.13 | 93.20 | 1,646,752 | -0.54(-0.58%) |
Feb 27, 2018 | 94.46 | 94.95 | 93.58 | 93.74 | 1,943,150 | -0.95(-1.00%) |
Feb 26, 2018 | 96.01 | 96.36 | 93.43 | 94.69 | 1,476,110 | -0.43(-0.45%) |
Feb 23, 2018 | 94.08 | 95.16 | 93.50 | 95.12 | 620,486 | +1.91(+2.05%) |
Feb 22, 2018 | 93.21 | 659,096 | +0.36(+0.39%) | |||
Feb 21, 2018 | 93.84 | 95.09 | 92.81 | 92.85 | 1,789,809 | -0.83(-0.89%) |
Feb 20, 2018 | 92.27 | 94.31 | 92.03 | 93.68 | 1,525,092 | +1.04(+1.12%) |
Feb 16, 2018 | 92.64 | 92.64 | 92.64 | 0 | -3.71(-3.85%) | |
Feb 15, 2018 | 93.03 | 97.27 | 92.99 | 96.35 | 2,697,052 | +4.00(+4.33%) |
Feb 14, 2018 | 88.69 | 92.95 | 88.36 | 92.35 | 2,349,317 | +3.57(+4.02%) |
Feb 13, 2018 | 88.24 | 89.82 | 88.09 | 88.78 | 1,075,618 | +0.10(+0.11%) |
Feb 12, 2018 | 87.62 | 89.60 | 87.20 | 88.68 | 1,149,993 | +1.85(+2.13%) |
Feb 09, 2018 | 86.50 | 88.67 | 82.63 | 86.83 | 2,186,743 | +0.89(+1.04%) |
Feb 08, 2018 | 90.21 | 86.10 | 85.94 | 2,140,358 | -3.17(-3.56%) | |
Feb 07, 2018 | 88.64 | 88.86 | 88.01 | 89.11 | 1,541,291 | +0.19(+0.21%) |
Feb 06, 2018 | 87.09 | 91.18 | 86.32 | 88.92 | 2,451,592 | -1.57(-1.73%) |
Feb 05, 2018 | 90.11 | 92.89 | 88.31 | 90.49 | 1,240,845 | -0.74(-0.81%) |
Feb 02, 2018 | 92.25 | 92.54 | 90.78 | 91.23 | 1,224,905 | -1.12(-1.21%) |
Feb 01, 2018 | 92.31 | 92.81 | 91.09 | 92.35 | 1,801,722 | -0.02(-0.02%) |
Jan 31, 2018 | 91.96 | 93.06 | 91.47 | 92.37 | 1,200,226 | +1.58(+1.74%) |
Jan 30, 2018 | 90.40 | 91.27 | 89.37 | 90.79 | 1,324,986 | -0.72(-0.79%) |
Jan 29, 2018 | 92.95 | 93.18 | 91.12 | 91.51 | 852,566 | -0.96(-1.04%) |
Jan 26, 2018 | 92.79 | 93.10 | 91.87 | 92.47 | 1,222,042 | +0.62(+0.68%) |
Jan 25, 2018 | 93.00 | 93.23 | 91.44 | 91.85 | 878,966 | -0.31(-0.34%) |
Jan 24, 2018 | 92.70 | 93.68 | 91.69 | 92.16 | 1,648,083 | -0.26(-0.28%) |
Jan 23, 2018 | 91.18 | 92.99 | 91.18 | 92.42 | 838,556 | +1.01(+1.10%) |
Jan 22, 2018 | 90.14 | 91.53 | 89.68 | 91.41 | 749,819 | +1.47(+1.63%) |
Jan 19, 2018 | 91.63 | 91.90 | 89.77 | 89.94 | 1,212,400 | -1.49(-1.63%) |
Jan 18, 2018 | 90.97 | 92.10 | 90.33 | 91.43 | 1,148,738 | +0.86(+0.95%) |
Jan 17, 2018 | 87.35 | 90.90 | 87.35 | 90.57 | 1,673,546 | +3.44(+3.95%) |
Jan 16, 2018 | 90.42 | 90.92 | 86.33 | 87.13 | 1,420,709 | -2.51(-2.80%) |
Jan 12, 2018 | 89.64 | 89.64 | 89.64 | 0 | +0.19(+0.21%) | |
Jan 11, 2018 | 89.22 | 90.15 | 88.55 | 89.45 | 1,023,391 | +0.48(+0.54%) |
Jan 10, 2018 | 88.97 | 957,106 | -0.50(-0.56%) | |||
Jan 09, 2018 | 90.14 | 90.46 | 88.11 | 89.47 | 1,097,594 | -0.51(-0.57%) |
Jan 08, 2018 | 88.58 | 90.69 | 88.19 | 89.98 | 1,793,358 | +2.10(+2.39%) |
Jan 05, 2018 | 88.69 | 88.69 | 87.64 | 87.88 | 1,408,477 | -0.07(-0.08%) |
Jan 04, 2018 | 88.58 | 88.70 | 86.50 | 87.95 | 1,713,672 | -0.21(-0.24%) |
Jan 03, 2018 | 87.23 | 88.55 | 86.14 | 88.16 | 2,083,510 | +1.53(+1.77%) |