Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 90.06 | 90.06 | 90.06 | 0 | -0.76(-0.84%) | |
Mar 28, 2018 | 90.37 | 91.64 | 90.20 | 90.82 | 967,169 | +0.78(+0.86%) |
Mar 27, 2018 | 92.08 | 92.08 | 89.75 | 90.04 | 845,908 | -1.47(-1.61%) |
Mar 26, 2018 | 91.36 | 91.75 | 90.48 | 91.51 | 725,816 | +1.70(+1.89%) |
Mar 23, 2018 | 91.52 | 92.20 | 89.72 | 89.82 | 1,126,686 | -1.60(-1.75%) |
Mar 22, 2018 | 92.86 | 93.56 | 91.36 | 91.42 | 947,768 | -2.54(-2.71%) |
Mar 21, 2018 | 94.25 | 94.73 | 93.62 | 93.96 | 758,310 | -0.39(-0.41%) |
Mar 20, 2018 | 94.00 | 95.55 | 93.15 | 94.35 | 929,926 | -0.58(-0.61%) |
Mar 19, 2018 | 95.49 | 96.88 | 94.07 | 94.93 | 775,781 | -1.68(-1.74%) |
Mar 16, 2018 | 95.74 | 97.28 | 95.74 | 96.61 | 1,017,954 | +0.98(+1.02%) |
Mar 15, 2018 | 97.21 | 97.74 | 94.66 | 95.63 | 1,273,543 | -1.75(-1.79%) |
Mar 14, 2018 | 97.20 | 98.42 | 95.38 | 97.38 | 1,369,250 | +0.67(+0.70%) |
Mar 13, 2018 | 97.42 | 98.47 | 96.57 | 96.70 | 2,164,250 | -0.03(-0.04%) |
Mar 12, 2018 | 98.74 | 98.93 | 96.36 | 96.74 | 1,227,536 | -1.99(-2.02%) |
Mar 09, 2018 | 98.82 | 99.70 | 97.40 | 98.73 | 1,317,970 | +0.30(+0.31%) |
Mar 08, 2018 | 100.21 | 100.92 | 97.93 | 98.43 | 878,039 | -1.68(-1.68%) |
Mar 07, 2018 | 99.31 | 100.11 | 880,908 | -1.41(-1.39%) | ||
Mar 06, 2018 | 99.88 | 101.65 | 98.71 | 101.52 | 912,909 | +1.72(+1.73%) |
Mar 05, 2018 | 100.56 | 100.74 | 98.94 | 99.80 | 771,939 | -0.79(-0.79%) |
Mar 02, 2018 | 99.06 | 100.77 | 97.87 | 100.59 | 706,200 | +0.60(+0.60%) |
Mar 01, 2018 | 100.92 | 101.55 | 98.96 | 99.99 | 983,284 | -0.56(-0.56%) |
Feb 28, 2018 | 100.72 | 101.78 | 99.38 | 100.55 | 1,392,416 | -0.26(-0.26%) |
Feb 27, 2018 | 103.51 | 103.51 | 93.80 | 100.80 | 3,292,587 | -4.99(-4.72%) |
Feb 26, 2018 | 104.48 | 106.92 | 103.54 | 105.79 | 1,121,372 | +1.65(+1.58%) |
Feb 23, 2018 | 105.18 | 105.52 | 103.39 | 104.15 | 461,292 | -0.28(-0.27%) |
Feb 22, 2018 | 103.64 | 104.43 | 601,271 | +0.81(+0.78%) | ||
Feb 21, 2018 | 102.38 | 105.40 | 102.05 | 103.62 | 599,967 | +1.28(+1.25%) |
Feb 20, 2018 | 103.54 | 103.54 | 102.07 | 102.34 | 568,192 | -1.93(-1.85%) |
Feb 16, 2018 | 104.27 | 104.27 | 104.27 | 0 | -0.64(-0.61%) | |
Feb 15, 2018 | 104.92 | 105.78 | 104.16 | 104.91 | 905,228 | +0.42(+0.40%) |
Feb 14, 2018 | 102.74 | 105.17 | 102.42 | 104.48 | 611,742 | +1.41(+1.37%) |
Feb 13, 2018 | 102.46 | 103.43 | 101.83 | 103.07 | 552,907 | +0.59(+0.58%) |
Feb 12, 2018 | 102.01 | 103.15 | 101.28 | 102.48 | 891,950 | +1.38(+1.36%) |
Feb 09, 2018 | 101.06 | 102.03 | 97.71 | 101.10 | 1,099,018 | +0.73(+0.73%) |
Feb 08, 2018 | 103.37 | 105.41 | 100.32 | 100.36 | 603,115 | -3.32(-3.20%) |
Feb 07, 2018 | 101.70 | 104.49 | 101.34 | 103.68 | 632,227 | +1.98(+1.95%) |
Feb 06, 2018 | 99.05 | 103.21 | 97.59 | 101.70 | 1,143,843 | -1.09(-1.06%) |
Feb 05, 2018 | 103.30 | 105.03 | 102.11 | 102.79 | 485,346 | -0.89(-0.86%) |
Feb 02, 2018 | 104.15 | 104.97 | 103.56 | 103.67 | 632,734 | -0.59(-0.56%) |
Feb 01, 2018 | 103.25 | 104.78 | 101.44 | 104.26 | 582,196 | +0.59(+0.57%) |
Jan 31, 2018 | 103.39 | 104.61 | 103.36 | 103.67 | 701,493 | +0.49(+0.48%) |
Jan 30, 2018 | 103.55 | 103.55 | 103.30 | 103.17 | 702,061 | -0.84(-0.81%) |
Jan 29, 2018 | 103.49 | 104.68 | 103.46 | 104.02 | 740,893 | -0.01(-0.01%) |
Jan 26, 2018 | 105.17 | 105.26 | 103.42 | 104.03 | 1,073,960 | -0.80(-0.76%) |
Jan 25, 2018 | 111.15 | 111.16 | 104.29 | 104.83 | 1,292,887 | +1.75(+1.70%) |
Jan 24, 2018 | 104.79 | 104.95 | 102.79 | 103.08 | 431,951 | -1.23(-1.18%) |
Jan 23, 2018 | 102.77 | 104.61 | 102.50 | 104.31 | 798,497 | +1.43(+1.39%) |
Jan 22, 2018 | 104.15 | 104.22 | 102.61 | 102.88 | 583,017 | -0.91(-0.88%) |
Jan 19, 2018 | 103.46 | 104.19 | 102.85 | 103.79 | 714,824 | +1.04(+1.01%) |
Jan 18, 2018 | 102.86 | 103.56 | 102.51 | 102.75 | 553,322 | +0.25(+0.24%) |
Jan 17, 2018 | 102.04 | 103.01 | 101.94 | 102.50 | 679,908 | +1.09(+1.08%) |
Jan 16, 2018 | 102.78 | 103.11 | 101.39 | 101.41 | 557,545 | -0.96(-0.93%) |
Jan 12, 2018 | 102.36 | 102.36 | 102.36 | 0 | +0.38(+0.37%) | |
Jan 11, 2018 | 102.00 | 102.71 | 101.63 | 101.98 | 956,985 | +0.66(+0.66%) |
Jan 10, 2018 | 100.54 | 101.93 | 100.28 | 101.32 | 492,698 | +0.59(+0.59%) |
Jan 09, 2018 | 101.08 | 102.00 | 100.30 | 100.73 | 424,349 | -0.44(-0.43%) |
Jan 08, 2018 | 101.32 | 101.67 | 100.06 | 101.17 | 623,538 | +0.23(+0.23%) |
Jan 05, 2018 | 101.42 | 101.82 | 100.62 | 100.93 | 457,506 | -0.22(-0.22%) |
Jan 04, 2018 | 100.73 | 101.78 | 99.76 | 101.16 | 861,929 | +0.71(+0.70%) |
Jan 03, 2018 | 101.67 | 102.02 | 100.28 | 100.45 | 515,823 | -1.10(-1.09%) |