Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.93 | 86.93 | 86.93 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 86.13 | 87.35 | 86.13 | 86.31 | 1,210,949 | +0.40(+0.47%) |
Mar 27, 2018 | 86.16 | 86.81 | 85.51 | 85.90 | 1,175,408 | -0.20(-0.23%) |
Mar 26, 2018 | 85.13 | 86.22 | 84.59 | 86.10 | 1,235,498 | +1.72(+2.04%) |
Mar 23, 2018 | 85.47 | 86.57 | 84.26 | 84.38 | 1,614,468 | -0.87(-1.02%) |
Mar 22, 2018 | 86.33 | 87.24 | 85.22 | 85.25 | 1,134,805 | -1.25(-1.44%) |
Mar 21, 2018 | 87.25 | 87.29 | 85.52 | 86.50 | 1,699,009 | -1.63(-1.85%) |
Mar 20, 2018 | 88.08 | 88.67 | 87.71 | 88.13 | 885,229 | +0.23(+0.26%) |
Mar 19, 2018 | 88.66 | 89.08 | 87.59 | 87.90 | 1,305,288 | -0.83(-0.94%) |
Mar 16, 2018 | 88.85 | 89.42 | 87.87 | 88.74 | 2,610,588 | +0.07(+0.08%) |
Mar 15, 2018 | 89.55 | 90.20 | 88.27 | 88.67 | 1,387,096 | -0.65(-0.73%) |
Mar 14, 2018 | 89.45 | 90.48 | 89.15 | 89.32 | 1,132,516 | -0.11(-0.12%) |
Mar 13, 2018 | 89.02 | 89.78 | 88.59 | 89.42 | 1,419,518 | +0.70(+0.79%) |
Mar 12, 2018 | 88.30 | 89.44 | 88.30 | 88.72 | 931,692 | +0.56(+0.64%) |
Mar 09, 2018 | 87.68 | 88.16 | 87.23 | 88.16 | 737,572 | +0.62(+0.71%) |
Mar 08, 2018 | 87.84 | 88.15 | 86.90 | 87.54 | 1,063,639 | -0.20(-0.23%) |
Mar 07, 2018 | 87.74 | 87.74 | 1,149,420 | +0.45(+0.51%) | ||
Mar 06, 2018 | 87.36 | 87.51 | 86.67 | 87.29 | 1,148,932 | -0.07(-0.08%) |
Mar 05, 2018 | 86.53 | 87.40 | 86.53 | 87.36 | 1,377,636 | +0.51(+0.59%) |
Mar 02, 2018 | 85.51 | 87.18 | 85.51 | 86.85 | 1,108,482 | +0.94(+1.09%) |
Mar 01, 2018 | 86.26 | 87.06 | 85.24 | 85.91 | 1,389,083 | -0.40(-0.47%) |
Feb 28, 2018 | 86.73 | 87.12 | 86.23 | 86.31 | 1,490,272 | +0.06(+0.07%) |
Feb 27, 2018 | 86.21 | 87.36 | 85.90 | 86.25 | 1,699,545 | +0.17(+0.19%) |
Feb 26, 2018 | 85.28 | 86.53 | 85.16 | 86.09 | 1,003,247 | +0.92(+1.08%) |
Feb 23, 2018 | 85.22 | 85.84 | 84.65 | 85.16 | 1,425,804 | -0.11(-0.12%) |
Feb 22, 2018 | 85.27 | 1,366,384 | -0.14(-0.17%) | |||
Feb 21, 2018 | 87.03 | 87.53 | 85.40 | 85.41 | 1,336,986 | -1.75(-2.01%) |
Feb 20, 2018 | 87.63 | 87.73 | 86.96 | 87.17 | 1,322,367 | -0.71(-0.80%) |
Feb 16, 2018 | 87.87 | 87.87 | 87.87 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 86.49 | 88.09 | 85.65 | 87.94 | 1,103,906 | +1.54(+1.79%) |
Feb 14, 2018 | 86.22 | 86.88 | 85.60 | 86.40 | 1,095,433 | -0.45(-0.52%) |
Feb 13, 2018 | 86.63 | 87.22 | 86.01 | 86.85 | 1,295,452 | -0.21(-0.24%) |
Feb 12, 2018 | 87.25 | 87.67 | 86.67 | 87.06 | 1,414,376 | +0.10(+0.11%) |
Feb 09, 2018 | 85.88 | 87.51 | 85.36 | 86.97 | 2,175,823 | +1.76(+2.07%) |
Feb 08, 2018 | 87.13 | 85.18 | 85.20 | 2,059,373 | -1.21(-1.40%) | |
Feb 07, 2018 | 88.13 | 88.29 | 86.41 | 86.42 | 1,895,344 | -1.96(-2.22%) |
Feb 06, 2018 | 86.80 | 88.77 | 86.25 | 88.38 | 2,915,734 | -0.03(-0.03%) |
Feb 05, 2018 | 89.73 | 89.97 | 87.82 | 88.41 | 2,146,589 | -1.44(-1.60%) |
Feb 02, 2018 | 89.29 | 91.87 | 89.12 | 89.85 | 2,674,230 | -0.70(-0.77%) |
Feb 01, 2018 | 92.01 | 92.71 | 89.70 | 90.54 | 3,617,177 | -5.72(-5.95%) |
Jan 31, 2018 | 95.46 | 96.79 | 95.44 | 96.27 | 1,437,925 | +0.70(+0.73%) |
Jan 30, 2018 | 95.33 | 96.11 | 95.10 | 95.57 | 988,588 | -0.12(-0.13%) |
Jan 29, 2018 | 96.63 | 96.90 | 95.67 | 95.69 | 915,309 | -1.22(-1.26%) |
Jan 26, 2018 | 97.33 | 97.56 | 96.54 | 96.91 | 1,279,254 | -0.14(-0.14%) |
Jan 25, 2018 | 96.40 | 97.36 | 96.13 | 97.05 | 645,168 | +0.80(+0.83%) |
Jan 24, 2018 | 96.33 | 96.84 | 95.75 | 96.25 | 1,032,675 | -0.44(-0.45%) |
Jan 23, 2018 | 96.05 | 97.06 | 95.81 | 96.69 | 874,179 | +0.74(+0.77%) |
Jan 22, 2018 | 95.46 | 95.98 | 95.24 | 95.94 | 1,303,399 | +0.51(+0.54%) |
Jan 19, 2018 | 94.37 | 95.59 | 94.33 | 95.43 | 1,199,429 | +1.38(+1.47%) |
Jan 18, 2018 | 95.16 | 95.34 | 93.88 | 94.05 | 784,826 | -0.99(-1.05%) |
Jan 17, 2018 | 94.67 | 95.68 | 94.32 | 95.05 | 1,730,301 | +0.56(+0.59%) |
Jan 16, 2018 | 93.63 | 95.36 | 93.58 | 94.49 | 1,880,813 | -0.86(-0.90%) |
Jan 12, 2018 | 95.34 | 95.34 | 95.34 | 0 | -0.72(-0.74%) | |
Jan 11, 2018 | 96.63 | 96.67 | 95.83 | 96.06 | 875,916 | -0.64(-0.66%) |
Jan 10, 2018 | 97.15 | 97.72 | 95.60 | 96.69 | 1,501,015 | -2.58(-2.60%) |
Jan 09, 2018 | 99.62 | 99.86 | 99.16 | 99.28 | 669,428 | -0.24(-0.25%) |
Jan 08, 2018 | 98.80 | 100.02 | 98.60 | 99.52 | 996,782 | +0.96(+0.97%) |
Jan 05, 2018 | 98.21 | 98.72 | 97.39 | 98.56 | 879,109 | +0.47(+0.48%) |
Jan 04, 2018 | 97.88 | 98.36 | 97.58 | 98.09 | 778,964 | +0.68(+0.70%) |
Jan 03, 2018 | 97.93 | 98.10 | 97.17 | 97.41 | 938,458 | -0.41(-0.42%) |