Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.50 | 88.50 | 88.50 | 0 | +2.92(+3.41%) | |
Mar 28, 2018 | 84.44 | 86.93 | 84.25 | 85.58 | 611,055 | +1.51(+1.80%) |
Mar 27, 2018 | 86.02 | 86.06 | 83.85 | 84.07 | 329,044 | -1.51(-1.76%) |
Mar 26, 2018 | 85.10 | 85.77 | 83.87 | 85.58 | 484,657 | +1.34(+1.59%) |
Mar 23, 2018 | 85.46 | 85.60 | 84.17 | 84.24 | 323,137 | -1.36(-1.59%) |
Mar 22, 2018 | 86.79 | 89.32 | 85.49 | 85.60 | 569,227 | -1.51(-1.73%) |
Mar 21, 2018 | 86.71 | 87.50 | 86.61 | 87.11 | 256,221 | +0.40(+0.46%) |
Mar 20, 2018 | 86.52 | 86.96 | 84.75 | 86.71 | 366,976 | +0.06(+0.07%) |
Mar 19, 2018 | 87.50 | 87.98 | 85.97 | 86.65 | 277,507 | -0.88(-1.01%) |
Mar 16, 2018 | 88.00 | 88.97 | 87.31 | 87.53 | 723,469 | -0.38(-0.43%) |
Mar 15, 2018 | 88.59 | 89.15 | 87.75 | 87.91 | 407,822 | -0.47(-0.53%) |
Mar 14, 2018 | 87.11 | 88.89 | 87.11 | 88.38 | 312,858 | +0.94(+1.08%) |
Mar 13, 2018 | 89.05 | 89.13 | 87.09 | 87.44 | 458,447 | -1.31(-1.48%) |
Mar 12, 2018 | 87.56 | 89.27 | 87.56 | 88.75 | 588,396 | +1.20(+1.37%) |
Mar 09, 2018 | 88.40 | 88.83 | 87.44 | 87.55 | 544,529 | -0.78(-0.88%) |
Mar 08, 2018 | 89.00 | 89.98 | 87.53 | 88.33 | 273,315 | -0.73(-0.82%) |
Mar 07, 2018 | 89.06 | 423,831 | -0.26(-0.29%) | |||
Mar 06, 2018 | 88.05 | 89.34 | 86.16 | 89.32 | 521,609 | +1.14(+1.29%) |
Mar 05, 2018 | 87.04 | 88.43 | 85.60 | 88.18 | 449,136 | +0.49(+0.56%) |
Mar 02, 2018 | 88.62 | 89.28 | 87.46 | 87.69 | 416,579 | -1.88(-2.10%) |
Mar 01, 2018 | 90.47 | 90.47 | 87.78 | 89.57 | 711,491 | -0.17(-0.19%) |
Feb 28, 2018 | 88.00 | 92.31 | 87.32 | 89.74 | 836,917 | +2.23(+2.55%) |
Feb 27, 2018 | 87.66 | 87.85 | 85.50 | 87.51 | 425,543 | -0.48(-0.55%) |
Feb 26, 2018 | 88.20 | 88.95 | 87.76 | 87.99 | 401,019 | +0.12(+0.14%) |
Feb 23, 2018 | 86.01 | 88.56 | 84.96 | 87.87 | 248,546 | +1.96(+2.28%) |
Feb 22, 2018 | 87.99 | 87.99 | 85.50 | 85.91 | 370,573 | -0.13(-0.15%) |
Feb 21, 2018 | 84.87 | 87.73 | 84.47 | 86.04 | 389,108 | +1.36(+1.61%) |
Feb 20, 2018 | 85.67 | 86.86 | 84.49 | 84.68 | 245,818 | -1.17(-1.36%) |
Feb 16, 2018 | 85.85 | 85.85 | 85.85 | 0 | +0.04(+0.05%) | |
Feb 15, 2018 | 84.00 | 85.85 | 83.07 | 85.81 | 448,873 | +2.46(+2.95%) |
Feb 14, 2018 | 83.78 | 81.76 | 83.35 | 293,695 | +1.59(+1.94%) | |
Feb 13, 2018 | 81.88 | 82.14 | 80.69 | 81.76 | 246,310 | -0.40(-0.49%) |
Feb 12, 2018 | 82.49 | 83.48 | 81.36 | 82.16 | 357,316 | -0.14(-0.17%) |
Feb 09, 2018 | 81.83 | 82.77 | 80.87 | 82.30 | 398,803 | +0.88(+1.08%) |
Feb 08, 2018 | 83.53 | 83.61 | 81.02 | 81.42 | 493,790 | -1.89(-2.27%) |
Feb 07, 2018 | 82.34 | 83.57 | 82.17 | 83.31 | 380,670 | +0.55(+0.66%) |
Feb 06, 2018 | 83.37 | 84.11 | 80.94 | 82.76 | 655,777 | -2.28(-2.68%) |
Feb 05, 2018 | 85.19 | 86.00 | 84.29 | 85.04 | 438,573 | -0.68(-0.79%) |
Feb 02, 2018 | 85.33 | 86.29 | 84.42 | 85.72 | 396,080 | +0.04(+0.05%) |
Feb 01, 2018 | 85.00 | 86.00 | 84.92 | 85.68 | 286,188 | +0.13(+0.15%) |
Jan 31, 2018 | 85.24 | 85.95 | 84.74 | 85.55 | 230,113 | +0.51(+0.60%) |
Jan 30, 2018 | 85.12 | 85.32 | 84.31 | 85.04 | 188,090 | -0.77(-0.90%) |
Jan 29, 2018 | 87.08 | 87.61 | 85.81 | 85.81 | 279,425 | -1.74(-1.99%) |
Jan 26, 2018 | 86.75 | 87.77 | 83.47 | 87.55 | 245,997 | +0.82(+0.95%) |
Jan 25, 2018 | 86.78 | 87.16 | 86.15 | 86.73 | 185,854 | +0.44(+0.51%) |
Jan 24, 2018 | 86.84 | 87.36 | 81.99 | 86.29 | 493,946 | +0.02(+0.02%) |
Jan 23, 2018 | 84.58 | 86.33 | 83.82 | 86.27 | 503,633 | +1.51(+1.78%) |
Jan 22, 2018 | 83.25 | 84.97 | 82.85 | 84.76 | 761,658 | +0.95(+1.13%) |
Jan 19, 2018 | 81.80 | 83.94 | 81.80 | 83.81 | 468,907 | +1.89(+2.31%) |
Jan 18, 2018 | 80.70 | 82.24 | 80.61 | 81.92 | 886,044 | +1.04(+1.29%) |
Jan 17, 2018 | 80.45 | 81.10 | 79.82 | 80.88 | 208,707 | +0.57(+0.71%) |
Jan 16, 2018 | 82.23 | 82.65 | 80.18 | 80.31 | 269,339 | -1.97(-2.39%) |
Jan 12, 2018 | 82.28 | 82.28 | 82.28 | 0 | -0.03(-0.04%) | |
Jan 11, 2018 | 81.08 | 82.73 | 81.08 | 82.31 | 353,821 | +1.26(+1.55%) |
Jan 10, 2018 | 81.87 | 82.08 | 80.27 | 81.05 | 267,931 | -1.03(-1.25%) |
Jan 09, 2018 | 81.73 | 82.84 | 81.58 | 82.08 | 373,488 | +0.61(+0.75%) |
Jan 08, 2018 | 80.98 | 81.69 | 80.40 | 81.47 | 309,875 | +0.52(+0.64%) |
Jan 05, 2018 | 81.19 | 81.41 | 80.20 | 80.95 | 239,057 | +0.13(+0.16%) |
Jan 04, 2018 | 81.80 | 83.00 | 80.76 | 80.82 | 441,176 | -0.65(-0.80%) |
Jan 03, 2018 | 79.88 | 81.91 | 79.35 | 81.47 | 397,966 | +1.52(+1.90%) |