Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.00 | 87.00 | 87.00 | 0 | +2.95(+3.51%) | |
Mar 28, 2018 | 81.75 | 84.30 | 81.75 | 84.05 | 213,188 | +2.25(+2.75%) |
Mar 27, 2018 | 82.60 | 83.15 | 81.65 | 81.80 | 189,773 | -0.35(-0.43%) |
Mar 26, 2018 | 82.75 | 83.00 | 81.10 | 82.15 | 164,623 | +0.35(+0.43%) |
Mar 23, 2018 | 83.55 | 83.60 | 81.65 | 81.80 | 162,777 | -1.55(-1.86%) |
Mar 22, 2018 | 84.65 | 85.20 | 83.30 | 83.35 | 100,541 | -1.70(-2.00%) |
Mar 21, 2018 | 86.25 | 86.30 | 85.05 | 85.05 | 119,625 | -1.20(-1.39%) |
Mar 20, 2018 | 86.85 | 87.10 | 85.95 | 86.25 | 125,610 | -0.55(-0.63%) |
Mar 19, 2018 | 87.70 | 87.70 | 86.45 | 86.80 | 124,478 | -0.95(-1.08%) |
Mar 16, 2018 | 86.40 | 88.15 | 86.40 | 87.75 | 208,892 | +1.35(+1.56%) |
Mar 15, 2018 | 87.80 | 88.00 | 86.15 | 86.40 | 79,143 | -1.25(-1.43%) |
Mar 14, 2018 | 88.30 | 88.60 | 86.95 | 87.65 | 70,079 | -0.55(-0.62%) |
Mar 13, 2018 | 88.50 | 88.80 | 87.62 | 88.20 | 114,706 | -0.45(-0.51%) |
Mar 12, 2018 | 88.00 | 89.20 | 88.00 | 88.65 | 131,700 | +0.50(+0.57%) |
Mar 09, 2018 | 87.35 | 88.30 | 86.25 | 88.15 | 133,017 | +1.35(+1.56%) |
Mar 08, 2018 | 87.35 | 87.63 | 86.20 | 86.80 | 86,470 | -0.35(-0.40%) |
Mar 07, 2018 | 88.60 | 87.15 | 170,409 | +0.95(+1.10%) | ||
Mar 06, 2018 | 85.75 | 86.45 | 84.65 | 86.20 | 227,261 | +0.70(+0.82%) |
Mar 05, 2018 | 86.15 | 87.40 | 85.35 | 85.50 | 201,560 | -0.95(-1.10%) |
Mar 02, 2018 | 87.60 | 87.60 | 84.30 | 86.45 | 238,943 | -2.65(-2.97%) |
Mar 01, 2018 | 89.95 | 90.38 | 88.80 | 89.10 | 133,340 | -0.95(-1.05%) |
Feb 28, 2018 | 92.00 | 92.25 | 90.00 | 90.05 | 115,069 | -2.00(-2.17%) |
Feb 27, 2018 | 91.30 | 92.60 | 91.15 | 92.05 | 107,253 | +0.85(+0.93%) |
Feb 26, 2018 | 92.00 | 92.00 | 90.70 | 91.20 | 108,574 | -0.50(-0.55%) |
Feb 23, 2018 | 92.00 | 92.62 | 91.25 | 91.70 | 70,130 | +0.20(+0.22%) |
Feb 22, 2018 | 92.30 | 93.15 | 91.45 | 91.50 | 117,222 | -0.45(-0.49%) |
Feb 21, 2018 | 91.30 | 92.75 | 91.30 | 91.95 | 96,160 | +0.90(+0.99%) |
Feb 20, 2018 | 91.80 | 92.35 | 91.00 | 91.05 | 83,086 | -1.05(-1.14%) |
Feb 16, 2018 | 92.10 | 92.10 | 92.10 | 0 | -0.50(-0.54%) | |
Feb 15, 2018 | 93.75 | 93.75 | 92.10 | 92.60 | 92,379 | -0.55(-0.59%) |
Feb 14, 2018 | 93.65 | 88.67 | 93.15 | 146,749 | +2.30(+2.53%) | |
Feb 13, 2018 | 90.85 | 186,376 | -1.10(-1.20%) | |||
Feb 12, 2018 | 90.40 | 92.45 | 89.65 | 91.95 | 188,850 | +1.60(+1.77%) |
Feb 09, 2018 | 89.90 | 91.00 | 88.70 | 90.35 | 195,229 | +1.15(+1.29%) |
Feb 08, 2018 | 89.55 | 89.95 | 88.95 | 89.20 | 223,562 | -0.45(-0.50%) |
Feb 07, 2018 | 88.75 | 88.75 | 88.75 | 89.65 | 190,835 | +0.70(+0.79%) |
Feb 06, 2018 | 85.75 | 89.80 | 83.60 | 88.95 | 276,422 | +0.40(+0.45%) |
Feb 05, 2018 | 88.35 | 89.50 | 88.11 | 88.55 | 165,535 | -0.65(-0.73%) |
Feb 02, 2018 | 90.95 | 91.30 | 89.20 | 89.20 | 157,631 | -2.00(-2.19%) |
Feb 01, 2018 | 92.80 | 92.80 | 90.60 | 91.20 | 332,157 | -1.95(-2.09%) |
Jan 31, 2018 | 94.75 | 94.95 | 93.10 | 93.15 | 149,535 | -1.40(-1.48%) |
Jan 30, 2018 | 94.40 | 94.90 | 93.85 | 94.55 | 164,524 | -0.50(-0.53%) |
Jan 29, 2018 | 94.80 | 96.00 | 91.65 | 95.05 | 248,800 | -1.60(-1.66%) |
Jan 26, 2018 | 97.40 | 97.40 | 95.60 | 96.65 | 118,295 | -0.30(-0.31%) |
Jan 25, 2018 | 96.95 | 97.55 | 96.35 | 96.95 | 97,830 | +0.15(+0.15%) |
Jan 24, 2018 | 96.65 | 97.40 | 93.80 | 96.80 | 124,678 | +0.40(+0.41%) |
Jan 23, 2018 | 96.50 | 97.05 | 95.55 | 96.40 | 110,444 | -0.10(-0.10%) |
Jan 22, 2018 | 96.35 | 96.55 | 94.90 | 96.50 | 84,436 | +0.00(+0.00%) |
Jan 19, 2018 | 96.25 | 97.70 | 95.90 | 96.50 | 172,102 | +0.50(+0.52%) |
Jan 18, 2018 | 95.35 | 96.90 | 95.35 | 96.00 | 163,187 | +0.65(+0.68%) |
Jan 17, 2018 | 96.55 | 96.55 | 95.15 | 95.35 | 168,801 | -0.75(-0.78%) |
Jan 16, 2018 | 97.25 | 98.35 | 95.45 | 96.10 | 260,173 | -1.10(-1.13%) |
Jan 12, 2018 | 97.20 | 97.20 | 97.20 | 0 | +0.10(+0.10%) | |
Jan 11, 2018 | 96.45 | 97.15 | 95.70 | 97.10 | 186,345 | +1.00(+1.04%) |
Jan 10, 2018 | 95.65 | 96.30 | 94.65 | 96.10 | 182,267 | +0.25(+0.26%) |
Jan 09, 2018 | 97.95 | 98.40 | 95.55 | 95.85 | 198,382 | -1.60(-1.64%) |
Jan 08, 2018 | 96.00 | 100.55 | 95.45 | 97.45 | 440,811 | +1.60(+1.67%) |
Jan 05, 2018 | 96.60 | 97.10 | 95.50 | 95.85 | 247,842 | -0.55(-0.57%) |
Jan 04, 2018 | 96.30 | 96.95 | 95.75 | 96.40 | 103,404 | +0.25(+0.26%) |
Jan 03, 2018 | 96.00 | 96.25 | 95.15 | 96.15 | 112,700 | +0.20(+0.21%) |