Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 89.88 | 89.88 | 89.88 | 0 | +2.35(+2.69%) | |
Mar 28, 2018 | 89.02 | 89.50 | 87.52 | 87.53 | 1,307,611 | -3.36(-3.70%) |
Mar 27, 2018 | 91.87 | 92.48 | 90.39 | 90.89 | 911,679 | -0.92(-1.00%) |
Mar 26, 2018 | 90.77 | 92.14 | 90.36 | 91.81 | 577,402 | +2.55(+2.86%) |
Mar 23, 2018 | 91.00 | 91.51 | 89.21 | 89.26 | 973,855 | -1.56(-1.72%) |
Mar 22, 2018 | 91.16 | 92.41 | 90.57 | 90.82 | 980,645 | -1.63(-1.77%) |
Mar 21, 2018 | 91.22 | 93.33 | 91.00 | 92.46 | 601,007 | +0.98(+1.07%) |
Mar 20, 2018 | 90.98 | 91.80 | 90.73 | 91.48 | 365,762 | +0.23(+0.25%) |
Mar 19, 2018 | 91.73 | 91.93 | 90.81 | 91.25 | 674,799 | -1.19(-1.29%) |
Mar 16, 2018 | 92.18 | 92.68 | 91.71 | 92.44 | 819,441 | +0.23(+0.25%) |
Mar 15, 2018 | 92.53 | 92.66 | 92.04 | 92.20 | 545,667 | -0.42(-0.46%) |
Mar 14, 2018 | 93.66 | 93.92 | 92.40 | 92.63 | 818,263 | +0.07(+0.08%) |
Mar 13, 2018 | 92.89 | 93.32 | 92.19 | 92.56 | 655,599 | +0.24(+0.26%) |
Mar 12, 2018 | 92.63 | 93.25 | 91.96 | 92.32 | 736,002 | -0.79(-0.85%) |
Mar 09, 2018 | 92.59 | 93.16 | 92.16 | 93.10 | 676,900 | +0.73(+0.79%) |
Mar 08, 2018 | 93.00 | 93.19 | 91.91 | 92.38 | 1,138,575 | -0.75(-0.81%) |
Mar 07, 2018 | 93.56 | 92.11 | 93.13 | 765,490 | +0.09(+0.09%) | |
Mar 06, 2018 | 92.51 | 93.29 | 92.24 | 93.04 | 1,422,798 | +1.31(+1.43%) |
Mar 05, 2018 | 90.21 | 91.87 | 90.17 | 91.73 | 1,191,888 | +1.67(+1.85%) |
Mar 02, 2018 | 88.27 | 90.60 | 87.86 | 90.06 | 1,702,138 | +1.73(+1.96%) |
Mar 01, 2018 | 87.99 | 91.24 | 86.37 | 88.33 | 2,038,020 | -0.01(-0.01%) |
Feb 28, 2018 | 88.14 | 89.94 | 87.99 | 88.34 | 1,503,928 | -1.84(-2.04%) |
Feb 27, 2018 | 90.87 | 91.71 | 90.15 | 90.18 | 1,488,903 | -1.50(-1.63%) |
Feb 26, 2018 | 90.74 | 91.75 | 90.30 | 91.68 | 492,185 | +1.25(+1.38%) |
Feb 23, 2018 | 90.00 | 90.60 | 89.73 | 90.43 | 765,579 | +0.44(+0.49%) |
Feb 22, 2018 | 90.19 | 89.99 | 907,240 | +0.97(+1.09%) | ||
Feb 21, 2018 | 89.18 | 90.68 | 88.81 | 89.02 | 1,077,077 | +0.22(+0.25%) |
Feb 20, 2018 | 87.87 | 89.71 | 87.52 | 88.80 | 1,202,778 | -0.63(-0.71%) |
Feb 16, 2018 | 89.43 | 89.43 | 89.43 | 0 | -0.39(-0.44%) | |
Feb 15, 2018 | 89.46 | 90.12 | 88.53 | 89.82 | 736,694 | +0.80(+0.90%) |
Feb 14, 2018 | 85.94 | 89.54 | 85.94 | 89.03 | 828,374 | +1.97(+2.27%) |
Feb 13, 2018 | 86.56 | 87.51 | 86.32 | 87.05 | 922,968 | +0.12(+0.13%) |
Feb 12, 2018 | 86.19 | 87.80 | 86.19 | 86.93 | 729,181 | +0.74(+0.86%) |
Feb 09, 2018 | 84.85 | 86.75 | 83.79 | 86.19 | 1,726,188 | +1.70(+2.02%) |
Feb 08, 2018 | 87.85 | 87.90 | 84.45 | 84.49 | 1,632,472 | -3.55(-4.03%) |
Feb 07, 2018 | 87.20 | 89.51 | 86.80 | 88.03 | 1,867,400 | -0.40(-0.46%) |
Feb 06, 2018 | 85.28 | 89.21 | 85.19 | 88.44 | 1,629,912 | +1.54(+1.77%) |
Feb 05, 2018 | 88.44 | 89.02 | 85.93 | 86.90 | 980,878 | -1.80(-2.03%) |
Feb 02, 2018 | 89.57 | 89.82 | 88.84 | 88.69 | 1,215,851 | -2.48(-2.72%) |
Feb 01, 2018 | 92.26 | 92.35 | 90.98 | 91.18 | 1,403,646 | -2.18(-2.33%) |
Jan 31, 2018 | 92.53 | 93.58 | 91.98 | 93.36 | 1,996,468 | +1.67(+1.83%) |
Jan 30, 2018 | 88.74 | 92.12 | 88.29 | 91.68 | 4,330,115 | +6.84(+8.07%) |
Jan 29, 2018 | 83.33 | 84.94 | 83.23 | 84.84 | 1,444,072 | +0.50(+0.60%) |
Jan 26, 2018 | 84.01 | 84.54 | 84.01 | 84.33 | 852,881 | +0.47(+0.56%) |
Jan 25, 2018 | 84.79 | 84.82 | 83.57 | 83.87 | 1,151,783 | -1.01(-1.19%) |
Jan 24, 2018 | 84.39 | 85.12 | 84.21 | 84.88 | 508,492 | +0.85(+1.01%) |
Jan 23, 2018 | 84.14 | 84.25 | 83.80 | 84.03 | 688,372 | -0.09(-0.11%) |
Jan 22, 2018 | 83.60 | 84.13 | 83.14 | 84.12 | 728,692 | +0.44(+0.52%) |
Jan 19, 2018 | 83.60 | 84.01 | 83.38 | 83.68 | 584,767 | +0.47(+0.56%) |
Jan 18, 2018 | 84.09 | 84.09 | 82.95 | 83.22 | 827,288 | -0.72(-0.86%) |
Jan 17, 2018 | 83.42 | 84.25 | 83.08 | 83.94 | 729,861 | +0.59(+0.71%) |
Jan 16, 2018 | 83.29 | 84.12 | 82.86 | 83.35 | 845,932 | -0.24(-0.29%) |
Jan 12, 2018 | 83.59 | 83.59 | 83.59 | 0 | +0.78(+0.94%) | |
Jan 11, 2018 | 81.40 | 82.89 | 81.38 | 82.81 | 416,541 | +2.04(+2.53%) |
Jan 10, 2018 | 81.36 | 81.68 | 80.39 | 80.77 | 933,196 | -0.61(-0.75%) |
Jan 09, 2018 | 81.22 | 81.80 | 80.94 | 81.38 | 414,979 | +0.10(+0.13%) |
Jan 08, 2018 | 80.98 | 81.49 | 80.69 | 81.28 | 882,059 | -0.55(-0.67%) |
Jan 05, 2018 | 80.92 | 82.09 | 80.92 | 81.83 | 862,958 | +1.62(+2.02%) |
Jan 04, 2018 | 79.44 | 80.33 | 79.39 | 80.21 | 918,868 | +1.09(+1.38%) |
Jan 03, 2018 | 78.46 | 79.25 | 78.45 | 79.12 | 442,016 | +0.70(+0.89%) |