Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 90.20 | 90.20 | 90.20 | 0 | +1.00(+1.12%) | |
Mar 28, 2018 | 89.08 | 89.40 | 88.72 | 89.20 | 389,902 | -0.24(-0.27%) |
Mar 27, 2018 | 88.68 | 89.76 | 88.00 | 89.44 | 434,461 | +1.32(+1.50%) |
Mar 26, 2018 | 87.44 | 88.32 | 87.32 | 88.12 | 601,579 | +1.40(+1.61%) |
Mar 23, 2018 | 86.68 | 87.56 | 86.60 | 86.72 | 397,373 | -0.80(-0.91%) |
Mar 22, 2018 | 88.20 | 88.96 | 87.44 | 87.52 | 581,317 | -0.72(-0.82%) |
Mar 21, 2018 | 89.52 | 89.88 | 87.88 | 88.24 | 639,128 | -0.92(-1.03%) |
Mar 20, 2018 | 88.96 | 89.76 | 88.52 | 89.16 | 770,364 | +0.64(+0.72%) |
Mar 19, 2018 | 88.40 | 88.66 | 88.14 | 88.52 | 482,722 | -1.40(-1.56%) |
Mar 16, 2018 | 89.24 | 90.04 | 89.16 | 89.92 | 383,784 | +0.32(+0.36%) |
Mar 15, 2018 | 91.48 | 91.52 | 88.93 | 89.60 | 1,402,340 | -1.68(-1.84%) |
Mar 14, 2018 | 90.96 | 91.36 | 90.40 | 91.28 | 776,191 | -1.68(-1.81%) |
Mar 13, 2018 | 93.08 | 93.16 | 92.52 | 92.96 | 605,708 | +0.12(+0.13%) |
Mar 12, 2018 | 92.64 | 93.48 | 92.40 | 92.84 | 1,537,439 | +1.88(+2.07%) |
Mar 09, 2018 | 91.12 | 91.52 | 90.84 | 90.96 | 277,994 | -0.72(-0.79%) |
Mar 08, 2018 | 92.56 | 92.56 | 91.24 | 91.68 | 622,482 | -1.20(-1.29%) |
Mar 07, 2018 | 92.96 | 92.32 | 92.88 | 442,303 | +1.08(+1.18%) | |
Mar 06, 2018 | 91.28 | 91.88 | 90.80 | 91.80 | 483,101 | +1.68(+1.86%) |
Mar 05, 2018 | 90.16 | 90.52 | 89.52 | 90.12 | 421,095 | -0.20(-0.22%) |
Mar 02, 2018 | 90.16 | 90.54 | 89.80 | 90.32 | 598,680 | +0.52(+0.58%) |
Mar 01, 2018 | 89.64 | 90.96 | 89.00 | 89.80 | 1,175,398 | +0.76(+0.85%) |
Feb 28, 2018 | 89.88 | 90.24 | 88.80 | 89.04 | 481,395 | -0.52(-0.58%) |
Feb 27, 2018 | 88.52 | 90.04 | 88.52 | 89.56 | 451,393 | +0.00(+0.00%) |
Feb 26, 2018 | 89.84 | 89.96 | 88.16 | 89.56 | 550,996 | +0.68(+0.77%) |
Feb 23, 2018 | 88.28 | 89.08 | 87.60 | 88.88 | 554,496 | +0.32(+0.36%) |
Feb 22, 2018 | 89.16 | 89.64 | 88.36 | 88.56 | 474,418 | -0.64(-0.72%) |
Feb 21, 2018 | 89.52 | 90.00 | 88.72 | 89.20 | 670,188 | +0.48(+0.54%) |
Feb 20, 2018 | 88.60 | 89.04 | 88.16 | 88.72 | 1,050,048 | +1.96(+2.26%) |
Feb 16, 2018 | 86.76 | 86.76 | 86.76 | 0 | -0.72(-0.82%) | |
Feb 15, 2018 | 86.88 | 88.24 | 86.44 | 87.48 | 1,138,308 | -0.48(-0.55%) |
Feb 14, 2018 | 86.76 | 88.52 | 86.56 | 87.96 | 1,118,749 | -0.04(-0.05%) |
Feb 13, 2018 | 88.16 | 89.12 | 87.52 | 88.00 | 1,006,317 | +1.32(+1.52%) |
Feb 12, 2018 | 86.64 | 87.36 | 86.24 | 86.68 | 1,064,456 | -1.44(-1.63%) |
Feb 09, 2018 | 88.88 | 89.04 | 87.08 | 88.12 | 1,498,594 | -2.84(-3.12%) |
Feb 08, 2018 | 92.24 | 93.12 | 90.72 | 90.96 | 2,097,861 | -0.24(-0.26%) |
Feb 07, 2018 | 91.48 | 92.36 | 90.86 | 91.20 | 1,047,900 | -2.00(-2.15%) |
Feb 06, 2018 | 91.56 | 93.50 | 91.48 | 93.20 | 1,096,350 | +0.32(+0.34%) |
Feb 05, 2018 | 94.56 | 94.66 | 92.48 | 92.88 | 1,611,253 | -3.92(-4.05%) |
Feb 02, 2018 | 96.44 | 97.22 | 95.96 | 96.80 | 1,229,901 | -0.60(-0.62%) |
Feb 01, 2018 | 98.28 | 98.80 | 95.84 | 97.40 | 2,626,178 | -2.92(-2.91%) |
Jan 31, 2018 | 103.16 | 103.36 | 100.04 | 100.32 | 2,657,396 | -6.76(-6.31%) |
Jan 30, 2018 | 108.20 | 109.72 | 106.84 | 107.08 | 1,546,159 | -0.28(-0.26%) |
Jan 29, 2018 | 104.28 | 107.60 | 104.16 | 107.36 | 1,764,271 | +0.28(+0.26%) |
Jan 26, 2018 | 107.00 | 108.00 | 106.68 | 107.08 | 1,582,469 | +2.40(+2.29%) |
Jan 25, 2018 | 105.12 | 107.04 | 103.92 | 104.68 | 1,558,784 | +1.80(+1.75%) |
Jan 24, 2018 | 104.20 | 105.76 | 102.16 | 102.88 | 1,800,025 | -0.88(-0.85%) |
Jan 23, 2018 | 102.48 | 105.68 | 101.76 | 103.76 | 1,985,600 | +4.36(+4.39%) |
Jan 22, 2018 | 98.60 | 99.52 | 98.32 | 99.40 | 918,086 | -0.04(-0.04%) |
Jan 19, 2018 | 100.00 | 101.28 | 98.90 | 99.44 | 1,073,228 | -1.32(-1.31%) |
Jan 18, 2018 | 101.04 | 101.20 | 97.44 | 100.76 | 1,724,124 | -1.64(-1.60%) |
Jan 17, 2018 | 100.64 | 103.24 | 99.68 | 102.40 | 2,363,627 | +4.00(+4.07%) |
Jan 16, 2018 | 98.32 | 100.28 | 96.44 | 98.40 | 2,086,095 | -2.72(-2.69%) |
Jan 12, 2018 | 101.12 | 101.12 | 101.12 | 0 | +3.52(+3.61%) | |
Jan 11, 2018 | 95.36 | 97.76 | 94.08 | 97.60 | 3,578,956 | +5.64(+6.13%) |
Jan 10, 2018 | 93.60 | 94.04 | 90.72 | 91.96 | 1,199,044 | -1.24(-1.33%) |
Jan 09, 2018 | 90.20 | 93.74 | 89.36 | 93.20 | 2,087,628 | +4.00(+4.48%) |
Jan 08, 2018 | 89.44 | 90.08 | 88.04 | 89.20 | 2,286,011 | +0.88(+1.00%) |