Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.92 | 86.92 | 86.92 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 86.12 | 87.34 | 86.12 | 86.30 | 1,211,073 | +0.40(+0.47%) |
Mar 27, 2018 | 86.15 | 86.80 | 85.50 | 85.89 | 1,175,529 | -0.20(-0.23%) |
Mar 26, 2018 | 85.12 | 86.21 | 84.58 | 86.09 | 1,235,625 | +1.72(+2.04%) |
Mar 23, 2018 | 85.46 | 86.56 | 84.25 | 84.37 | 1,614,634 | -0.87(-1.02%) |
Mar 22, 2018 | 86.32 | 87.23 | 85.21 | 85.24 | 1,134,921 | -1.25(-1.44%) |
Mar 21, 2018 | 87.24 | 87.28 | 85.51 | 86.49 | 1,699,183 | -1.63(-1.85%) |
Mar 20, 2018 | 88.07 | 88.66 | 87.70 | 88.12 | 885,320 | +0.23(+0.26%) |
Mar 19, 2018 | 88.65 | 89.07 | 87.58 | 87.90 | 1,305,422 | -0.83(-0.94%) |
Mar 16, 2018 | 88.84 | 89.41 | 87.86 | 88.73 | 2,610,857 | +0.07(+0.08%) |
Mar 15, 2018 | 89.54 | 90.19 | 88.26 | 88.66 | 1,387,239 | -0.65(-0.73%) |
Mar 14, 2018 | 89.44 | 90.47 | 89.14 | 89.31 | 1,132,633 | -0.11(-0.12%) |
Mar 13, 2018 | 89.01 | 89.77 | 88.58 | 89.41 | 1,419,664 | +0.70(+0.79%) |
Mar 12, 2018 | 88.29 | 89.43 | 88.29 | 88.71 | 931,788 | +0.56(+0.64%) |
Mar 09, 2018 | 87.67 | 88.15 | 87.22 | 88.15 | 737,647 | +0.62(+0.71%) |
Mar 08, 2018 | 87.83 | 88.14 | 86.89 | 87.53 | 1,063,748 | -0.20(-0.23%) |
Mar 07, 2018 | 87.73 | 87.73 | 1,149,539 | +0.45(+0.51%) | ||
Mar 06, 2018 | 87.35 | 87.50 | 86.67 | 87.28 | 1,149,050 | -0.07(-0.08%) |
Mar 05, 2018 | 86.52 | 87.39 | 86.52 | 87.35 | 1,377,778 | +0.51(+0.59%) |
Mar 02, 2018 | 85.50 | 87.17 | 85.50 | 86.84 | 1,108,596 | +0.94(+1.09%) |
Mar 01, 2018 | 86.25 | 87.05 | 85.23 | 85.90 | 1,389,226 | -0.40(-0.47%) |
Feb 28, 2018 | 86.72 | 87.11 | 86.22 | 86.31 | 1,490,425 | +0.06(+0.07%) |
Feb 27, 2018 | 86.20 | 87.35 | 85.89 | 86.24 | 1,699,719 | +0.17(+0.19%) |
Feb 26, 2018 | 85.27 | 86.52 | 85.15 | 86.08 | 1,003,350 | +0.92(+1.08%) |
Feb 23, 2018 | 85.21 | 85.83 | 84.65 | 85.15 | 1,425,951 | -0.11(-0.12%) |
Feb 22, 2018 | 85.26 | 1,366,525 | -0.14(-0.17%) | |||
Feb 21, 2018 | 87.02 | 87.52 | 85.39 | 85.40 | 1,337,123 | -1.75(-2.01%) |
Feb 20, 2018 | 87.62 | 87.72 | 86.95 | 87.16 | 1,322,504 | -0.71(-0.80%) |
Feb 16, 2018 | 87.86 | 87.86 | 87.86 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 86.49 | 88.08 | 85.64 | 87.93 | 1,104,020 | +1.54(+1.79%) |
Feb 14, 2018 | 86.21 | 86.87 | 85.59 | 86.39 | 1,095,546 | -0.45(-0.52%) |
Feb 13, 2018 | 86.63 | 87.21 | 86.00 | 86.84 | 1,295,585 | -0.21(-0.24%) |
Feb 12, 2018 | 87.25 | 87.66 | 86.66 | 87.05 | 1,414,521 | +0.10(+0.11%) |
Feb 09, 2018 | 85.87 | 87.50 | 85.36 | 86.96 | 2,176,047 | +1.76(+2.07%) |
Feb 08, 2018 | 87.12 | 85.17 | 85.19 | 2,059,585 | -1.21(-1.40%) | |
Feb 07, 2018 | 88.12 | 88.28 | 86.40 | 86.41 | 1,895,539 | -1.96(-2.22%) |
Feb 06, 2018 | 86.79 | 88.76 | 86.24 | 88.37 | 2,916,034 | -0.03(-0.03%) |
Feb 05, 2018 | 89.72 | 89.96 | 87.81 | 88.40 | 2,146,810 | -1.44(-1.60%) |
Feb 02, 2018 | 89.28 | 91.86 | 89.11 | 89.84 | 2,674,505 | -0.70(-0.77%) |
Feb 01, 2018 | 92.00 | 92.70 | 89.69 | 90.53 | 3,617,549 | -5.72(-5.95%) |
Jan 31, 2018 | 95.45 | 96.78 | 95.43 | 96.26 | 1,438,073 | +0.70(+0.73%) |
Jan 30, 2018 | 95.32 | 96.10 | 95.09 | 95.56 | 988,690 | -0.12(-0.13%) |
Jan 29, 2018 | 96.62 | 96.89 | 95.66 | 95.68 | 915,403 | -1.22(-1.26%) |
Jan 26, 2018 | 97.32 | 97.55 | 96.53 | 96.90 | 1,279,386 | -0.14(-0.14%) |
Jan 25, 2018 | 96.39 | 97.35 | 96.12 | 97.04 | 645,234 | +0.80(+0.83%) |
Jan 24, 2018 | 96.32 | 96.83 | 95.74 | 96.24 | 1,032,782 | -0.44(-0.45%) |
Jan 23, 2018 | 96.04 | 97.05 | 95.80 | 96.68 | 874,269 | +0.74(+0.77%) |
Jan 22, 2018 | 95.45 | 95.97 | 95.23 | 95.93 | 1,303,533 | +0.51(+0.54%) |
Jan 19, 2018 | 94.36 | 95.58 | 94.32 | 95.42 | 1,199,552 | +1.38(+1.47%) |
Jan 18, 2018 | 95.15 | 95.33 | 93.87 | 94.04 | 784,907 | -0.99(-1.05%) |
Jan 17, 2018 | 94.66 | 95.67 | 94.31 | 95.04 | 1,730,479 | +0.56(+0.59%) |
Jan 16, 2018 | 93.62 | 95.35 | 93.57 | 94.48 | 1,881,006 | -0.86(-0.90%) |
Jan 12, 2018 | 95.33 | 95.33 | 95.33 | 0 | -0.72(-0.74%) | |
Jan 11, 2018 | 96.62 | 96.66 | 95.82 | 96.05 | 876,006 | -0.64(-0.66%) |
Jan 10, 2018 | 97.14 | 97.71 | 95.59 | 96.68 | 1,501,169 | -2.58(-2.60%) |
Jan 09, 2018 | 99.61 | 99.84 | 99.15 | 99.27 | 669,497 | -0.24(-0.25%) |
Jan 08, 2018 | 98.79 | 100.01 | 98.59 | 99.51 | 996,885 | +0.96(+0.97%) |
Jan 05, 2018 | 98.20 | 98.71 | 97.38 | 98.55 | 879,199 | +0.47(+0.48%) |
Jan 04, 2018 | 97.87 | 98.35 | 97.57 | 98.08 | 779,044 | +0.68(+0.70%) |
Jan 03, 2018 | 97.92 | 98.09 | 97.16 | 97.40 | 938,555 | -0.41(-0.42%) |