Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.35 | 87.35 | 87.35 | 0 | +1.76(+2.06%) | |
Mar 28, 2018 | 86.33 | 86.66 | 84.75 | 85.59 | 2,641,320 | -0.25(-0.29%) |
Mar 27, 2018 | 88.03 | 88.77 | 85.43 | 85.84 | 2,933,542 | -1.81(-2.07%) |
Mar 26, 2018 | 86.37 | 87.94 | 85.36 | 87.65 | 2,023,059 | +2.99(+3.53%) |
Mar 23, 2018 | 87.57 | 87.59 | 84.52 | 84.67 | 3,547,377 | -2.42(-2.78%) |
Mar 22, 2018 | 89.91 | 90.08 | 86.92 | 87.09 | 3,314,408 | -4.00(-4.39%) |
Mar 21, 2018 | 90.91 | 92.76 | 90.22 | 91.08 | 3,675,009 | +0.47(+0.52%) |
Mar 20, 2018 | 92.02 | 92.63 | 90.35 | 90.61 | 4,049,372 | -1.10(-1.20%) |
Mar 19, 2018 | 93.32 | 93.36 | 90.64 | 91.71 | 2,297,978 | -1.76(-1.89%) |
Mar 16, 2018 | 93.49 | 94.79 | 93.41 | 93.48 | 5,305,087 | +0.11(+0.11%) |
Mar 15, 2018 | 93.63 | 93.85 | 92.79 | 93.37 | 1,282,504 | -0.07(-0.08%) |
Mar 14, 2018 | 94.72 | 94.72 | 92.94 | 93.45 | 1,762,724 | -0.62(-0.66%) |
Mar 13, 2018 | 94.29 | 95.76 | 93.78 | 94.07 | 1,855,007 | -0.10(-0.10%) |
Mar 12, 2018 | 94.58 | 95.70 | 94.04 | 94.17 | 1,291,004 | -0.41(-0.43%) |
Mar 09, 2018 | 92.48 | 94.72 | 92.37 | 94.58 | 1,167,959 | +2.76(+3.00%) |
Mar 08, 2018 | 91.30 | 92.07 | 90.23 | 91.82 | 1,124,460 | +0.87(+0.96%) |
Mar 07, 2018 | 91.35 | 90.95 | 1,445,167 | -0.22(-0.24%) | ||
Mar 06, 2018 | 90.22 | 91.32 | 89.67 | 91.17 | 1,257,158 | +1.21(+1.35%) |
Mar 05, 2018 | 88.21 | 90.15 | 87.94 | 89.95 | 1,516,344 | +1.22(+1.38%) |
Mar 02, 2018 | 88.11 | 88.91 | 86.98 | 88.73 | 1,758,743 | +0.20(+0.23%) |
Mar 01, 2018 | 90.26 | 90.63 | 87.95 | 88.53 | 2,180,717 | -1.46(-1.63%) |
Feb 28, 2018 | 91.16 | 92.18 | 89.98 | 89.99 | 2,391,465 | -0.39(-0.44%) |
Feb 27, 2018 | 91.82 | 92.80 | 90.34 | 90.39 | 1,898,161 | -1.42(-1.54%) |
Feb 26, 2018 | 90.30 | 91.83 | 89.86 | 91.80 | 1,683,856 | +1.49(+1.65%) |
Feb 23, 2018 | 89.15 | 90.33 | 88.80 | 90.31 | 1,908,828 | +1.51(+1.70%) |
Feb 22, 2018 | 88.63 | 88.80 | 1,797,641 | +0.38(+0.43%) | ||
Feb 21, 2018 | 88.68 | 91.08 | 88.29 | 88.42 | 2,311,355 | +0.03(+0.04%) |
Feb 20, 2018 | 88.28 | 89.24 | 87.45 | 88.39 | 2,748,457 | -0.47(-0.52%) |
Feb 16, 2018 | 88.86 | 88.86 | 88.86 | 0 | +0.75(+0.85%) | |
Feb 15, 2018 | 88.42 | 86.57 | 88.11 | 2,291,178 | +1.00(+1.14%) | |
Feb 14, 2018 | 84.51 | 87.18 | 84.05 | 87.11 | 1,590,630 | +2.08(+2.45%) |
Feb 13, 2018 | 85.15 | 85.03 | 2,535,039 | +0.64(+0.76%) | ||
Feb 12, 2018 | 83.99 | 85.57 | 83.72 | 84.39 | 2,947,043 | +1.22(+1.47%) |
Feb 09, 2018 | 83.67 | 83.89 | 79.90 | 83.16 | 4,512,296 | +1.14(+1.39%) |
Feb 08, 2018 | 85.87 | 86.67 | 81.95 | 82.02 | 3,793,682 | -3.64(-4.25%) |
Feb 07, 2018 | 85.99 | 87.56 | 85.50 | 85.66 | 2,899,522 | -0.36(-0.42%) |
Feb 06, 2018 | 82.01 | 86.49 | 80.94 | 86.03 | 3,839,911 | -0.08(-0.09%) |
Feb 05, 2018 | 88.04 | 89.29 | 84.55 | 86.10 | 3,289,105 | -2.27(-2.57%) |
Feb 02, 2018 | 89.58 | 90.62 | 88.06 | 88.37 | 3,124,559 | -1.83(-2.02%) |
Feb 01, 2018 | 88.96 | 90.65 | 88.95 | 90.20 | 1,822,860 | +0.43(+0.47%) |
Jan 31, 2018 | 90.44 | 90.65 | 88.78 | 89.77 | 5,156,587 | -0.71(-0.78%) |
Jan 30, 2018 | 92.48 | 92.48 | 89.27 | 90.48 | 2,985,053 | -4.05(-4.29%) |
Jan 29, 2018 | 96.48 | 96.56 | 94.32 | 94.53 | 2,688,974 | -1.96(-2.03%) |
Jan 26, 2018 | 94.80 | 96.50 | 94.21 | 96.50 | 1,984,014 | +2.12(+2.25%) |
Jan 25, 2018 | 95.03 | 95.15 | 93.88 | 94.37 | 1,494,475 | -0.29(-0.31%) |
Jan 24, 2018 | 95.40 | 95.80 | 93.69 | 94.66 | 1,474,433 | -0.30(-0.31%) |
Jan 23, 2018 | 94.49 | 95.19 | 94.09 | 94.96 | 1,529,955 | +0.55(+0.58%) |
Jan 22, 2018 | 94.78 | 95.07 | 93.93 | 94.41 | 1,745,723 | +0.04(+0.04%) |
Jan 19, 2018 | 93.54 | 95.05 | 93.16 | 94.37 | 2,138,627 | +1.25(+1.35%) |
Jan 18, 2018 | 93.34 | 93.75 | 92.89 | 93.12 | 1,801,034 | -0.47(-0.51%) |
Jan 17, 2018 | 92.55 | 94.02 | 92.15 | 93.59 | 1,977,166 | +1.54(+1.67%) |
Jan 16, 2018 | 93.71 | 94.61 | 91.94 | 92.06 | 2,111,418 | -0.71(-0.76%) |
Jan 12, 2018 | 92.77 | 92.77 | 92.77 | 0 | +1.84(+2.03%) | |
Jan 11, 2018 | 89.96 | 90.93 | 88.74 | 90.92 | 2,433,373 | +0.64(+0.70%) |
Jan 10, 2018 | 89.99 | 90.63 | 89.46 | 90.29 | 1,298,252 | +0.42(+0.47%) |
Jan 09, 2018 | 89.37 | 90.21 | 88.99 | 89.87 | 1,657,787 | +1.50(+1.70%) |
Jan 08, 2018 | 87.03 | 88.64 | 86.46 | 88.37 | 2,083,492 | +2.13(+2.47%) |
Jan 05, 2018 | 84.87 | 86.39 | 84.69 | 86.24 | 1,334,546 | +1.54(+1.82%) |
Jan 04, 2018 | 84.55 | 85.41 | 84.44 | 84.69 | 961,850 | +0.66(+0.78%) |
Jan 03, 2018 | 83.24 | 84.13 | 83.04 | 84.03 | 1,454,544 | +1.13(+1.37%) |