Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.79 | 88.79 | 88.79 | 0 | +1.23(+1.41%) | |
Mar 28, 2018 | 89.31 | 90.94 | 87.13 | 87.55 | 2,301,536 | -2.35(-2.61%) |
Mar 27, 2018 | 93.43 | 93.46 | 89.31 | 89.90 | 1,684,918 | -3.02(-3.25%) |
Mar 26, 2018 | 92.12 | 92.98 | 90.64 | 92.92 | 2,338,388 | +3.12(+3.47%) |
Mar 23, 2018 | 93.27 | 93.47 | 89.77 | 89.80 | 2,788,273 | -3.39(-3.64%) |
Mar 22, 2018 | 94.64 | 96.15 | 93.16 | 93.20 | 1,923,068 | -2.86(-2.98%) |
Mar 21, 2018 | 96.53 | 97.69 | 95.40 | 96.06 | 1,827,457 | -0.53(-0.55%) |
Mar 20, 2018 | 96.67 | 96.82 | 95.37 | 96.59 | 1,613,193 | -0.23(-0.24%) |
Mar 19, 2018 | 97.70 | 98.28 | 95.21 | 96.82 | 2,165,830 | -1.15(-1.18%) |
Mar 16, 2018 | 98.69 | 99.10 | 97.84 | 97.97 | 2,437,245 | -0.58(-0.59%) |
Mar 15, 2018 | 99.06 | 99.32 | 97.85 | 98.55 | 1,390,015 | -0.58(-0.58%) |
Mar 14, 2018 | 99.36 | 99.36 | 97.77 | 99.13 | 1,897,203 | -0.05(-0.05%) |
Mar 13, 2018 | 102.19 | 102.55 | 98.63 | 99.18 | 2,998,236 | -2.80(-2.74%) |
Mar 12, 2018 | 101.41 | 102.71 | 100.78 | 101.98 | 3,109,520 | +1.42(+1.41%) |
Mar 09, 2018 | 99.38 | 101.00 | 99.08 | 100.56 | 2,184,691 | +1.88(+1.90%) |
Mar 08, 2018 | 99.14 | 99.14 | 97.55 | 98.69 | 1,498,717 | -0.09(-0.09%) |
Mar 07, 2018 | 97.98 | 98.77 | 1,508,658 | -0.27(-0.28%) | ||
Mar 06, 2018 | 99.18 | 99.27 | 97.65 | 99.05 | 2,176,997 | +0.33(+0.33%) |
Mar 05, 2018 | 96.72 | 98.79 | 95.91 | 98.72 | 2,810,055 | +2.07(+2.14%) |
Mar 02, 2018 | 93.62 | 97.16 | 93.51 | 96.65 | 2,120,745 | +2.26(+2.39%) |
Mar 01, 2018 | 97.01 | 97.07 | 94.13 | 94.39 | 2,484,193 | -2.36(-2.43%) |
Feb 28, 2018 | 97.96 | 98.46 | 96.47 | 96.75 | 2,267,521 | -0.93(-0.95%) |
Feb 27, 2018 | 97.42 | 99.43 | 97.42 | 97.68 | 2,234,789 | -0.08(-0.08%) |
Feb 26, 2018 | 96.13 | 97.81 | 95.87 | 97.76 | 2,093,183 | +1.91(+2.00%) |
Feb 23, 2018 | 95.64 | 95.95 | 94.76 | 95.84 | 1,805,444 | +0.86(+0.90%) |
Feb 22, 2018 | 95.20 | 94.98 | 2,645,496 | +1.12(+1.19%) | ||
Feb 21, 2018 | 94.40 | 95.11 | 93.63 | 93.87 | 1,812,554 | -0.08(-0.08%) |
Feb 20, 2018 | 92.19 | 95.17 | 91.57 | 93.95 | 2,930,936 | +2.03(+2.21%) |
Feb 16, 2018 | 91.92 | 91.92 | 91.92 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 92.69 | 92.69 | 90.60 | 92.14 | 2,907,617 | -0.25(-0.27%) |
Feb 14, 2018 | 92.79 | 90.75 | 92.39 | 2,936,576 | +0.94(+1.03%) | |
Feb 13, 2018 | 91.45 | 2,211,048 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.03 | 92.70 | 90.48 | 91.91 | 3,442,304 | +1.29(+1.42%) |
Feb 09, 2018 | 88.34 | 91.23 | 87.06 | 90.62 | 3,731,961 | +3.18(+3.63%) |
Feb 08, 2018 | 89.62 | 91.21 | 87.43 | 87.44 | 3,834,491 | -2.04(-2.28%) |
Feb 07, 2018 | 91.38 | 91.82 | 89.48 | 89.48 | 4,163,699 | -2.83(-3.07%) |
Feb 06, 2018 | 89.22 | 94.24 | 89.18 | 92.32 | 9,772,497 | +8.72(+10.44%) |
Feb 05, 2018 | 86.48 | 87.95 | 83.28 | 83.59 | 6,151,193 | -3.78(-4.32%) |
Feb 02, 2018 | 90.30 | 90.49 | 87.34 | 87.37 | 4,267,454 | -3.70(-4.06%) |
Feb 01, 2018 | 87.00 | 91.74 | 86.96 | 91.07 | 5,850,291 | +5.24(+6.11%) |
Jan 31, 2018 | 87.19 | 87.49 | 84.99 | 85.83 | 3,652,715 | +0.00(+0.00%) |
Jan 30, 2018 | 84.77 | 88.25 | 84.46 | 85.83 | 3,523,805 | +0.10(+0.11%) |
Jan 29, 2018 | 85.36 | 86.14 | 84.83 | 85.73 | 3,247,749 | -0.22(-0.26%) |
Jan 26, 2018 | 84.46 | 86.00 | 84.00 | 85.95 | 3,056,264 | +2.03(+2.42%) |
Jan 25, 2018 | 86.61 | 86.81 | 83.89 | 83.92 | 3,334,310 | -1.84(-2.14%) |
Jan 24, 2018 | 87.52 | 88.42 | 85.50 | 85.76 | 3,636,214 | -1.98(-2.25%) |
Jan 23, 2018 | 86.87 | 88.93 | 86.69 | 87.73 | 3,499,748 | +0.57(+0.66%) |
Jan 22, 2018 | 87.45 | 87.53 | 85.61 | 87.16 | 2,649,150 | -0.42(-0.48%) |
Jan 19, 2018 | 90.47 | 90.47 | 86.58 | 87.58 | 3,757,706 | -2.73(-3.02%) |
Jan 18, 2018 | 90.26 | 91.56 | 89.65 | 90.31 | 2,236,868 | +0.09(+0.10%) |
Jan 17, 2018 | 88.98 | 90.51 | 88.54 | 90.22 | 2,400,143 | +2.06(+2.33%) |
Jan 16, 2018 | 90.23 | 91.03 | 87.70 | 88.17 | 2,849,544 | -1.19(-1.33%) |
Jan 12, 2018 | 89.36 | 89.36 | 89.36 | 0 | +1.14(+1.29%) | |
Jan 11, 2018 | 87.26 | 88.67 | 86.61 | 88.22 | 1,806,465 | +1.17(+1.34%) |
Jan 10, 2018 | 86.14 | 87.05 | 2,623,088 | -1.84(-2.07%) | ||
Jan 09, 2018 | 89.65 | 89.88 | 88.63 | 88.89 | 1,919,204 | -0.50(-0.56%) |
Jan 08, 2018 | 89.04 | 89.84 | 88.37 | 89.39 | 1,911,852 | +0.02(+0.02%) |
Jan 05, 2018 | 89.28 | 90.13 | 88.42 | 89.38 | 2,015,478 | +0.41(+0.46%) |
Jan 04, 2018 | 88.83 | 89.14 | 87.49 | 88.97 | 2,114,373 | +0.74(+0.84%) |
Jan 03, 2018 | 87.17 | 88.72 | 87.00 | 88.23 | 2,672,286 | +1.32(+1.52%) |