Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.59 | 85.59 | 85.59 | 0 | +0.87(+1.03%) | |
Mar 28, 2018 | 84.31 | 85.33 | 83.50 | 84.72 | 1,850,479 | +0.57(+0.68%) |
Mar 27, 2018 | 85.81 | 86.03 | 83.62 | 84.15 | 1,526,507 | -1.32(-1.54%) |
Mar 26, 2018 | 85.14 | 85.64 | 84.04 | 85.47 | 2,185,446 | +1.16(+1.37%) |
Mar 23, 2018 | 86.77 | 87.36 | 84.29 | 84.31 | 1,873,772 | -2.36(-2.73%) |
Mar 22, 2018 | 88.85 | 88.85 | 86.58 | 86.68 | 1,973,766 | -2.72(-3.04%) |
Mar 21, 2018 | 89.87 | 90.43 | 89.31 | 89.40 | 1,151,506 | -0.30(-0.34%) |
Mar 20, 2018 | 89.18 | 89.81 | 88.75 | 89.70 | 1,083,023 | +0.77(+0.87%) |
Mar 19, 2018 | 89.23 | 89.50 | 88.33 | 88.92 | 805,314 | -0.52(-0.59%) |
Mar 16, 2018 | 89.13 | 89.66 | 89.11 | 89.45 | 1,913,594 | +0.48(+0.54%) |
Mar 15, 2018 | 89.23 | 89.81 | 88.75 | 88.97 | 880,934 | +0.09(+0.10%) |
Mar 14, 2018 | 88.94 | 89.47 | 88.46 | 88.88 | 1,391,748 | -0.08(-0.09%) |
Mar 13, 2018 | 89.68 | 90.09 | 88.59 | 88.96 | 1,694,384 | -0.73(-0.81%) |
Mar 12, 2018 | 89.29 | 90.01 | 88.86 | 89.69 | 2,658,328 | +0.41(+0.46%) |
Mar 09, 2018 | 88.51 | 89.33 | 88.06 | 89.28 | 1,922,333 | +1.32(+1.50%) |
Mar 08, 2018 | 87.83 | 88.02 | 87.29 | 87.96 | 1,340,160 | +0.63(+0.72%) |
Mar 07, 2018 | 87.49 | 87.33 | 1,578,495 | -0.12(-0.14%) | ||
Mar 06, 2018 | 88.44 | 88.76 | 87.21 | 87.45 | 1,600,438 | -0.78(-0.88%) |
Mar 05, 2018 | 85.27 | 88.27 | 85.27 | 88.23 | 2,660,376 | +2.38(+2.78%) |
Mar 02, 2018 | 84.42 | 85.99 | 83.95 | 85.85 | 1,423,115 | +0.83(+0.98%) |
Mar 01, 2018 | 86.16 | 86.44 | 84.63 | 85.02 | 1,524,611 | -1.08(-1.26%) |
Feb 28, 2018 | 87.27 | 88.15 | 86.07 | 86.10 | 2,242,933 | -1.12(-1.28%) |
Feb 27, 2018 | 88.55 | 88.79 | 87.21 | 87.21 | 1,414,720 | -1.31(-1.48%) |
Feb 26, 2018 | 88.61 | 89.57 | 88.34 | 88.53 | 2,311,492 | +0.09(+0.10%) |
Feb 23, 2018 | 87.37 | 88.46 | 86.90 | 88.44 | 2,037,673 | +1.59(+1.83%) |
Feb 22, 2018 | 86.85 | 2,506,091 | +0.78(+0.91%) | |||
Feb 21, 2018 | 86.43 | 87.64 | 86.06 | 86.07 | 1,371,890 | -0.15(-0.17%) |
Feb 20, 2018 | 86.15 | 86.83 | 85.31 | 86.22 | 1,668,584 | -0.44(-0.51%) |
Feb 16, 2018 | 86.67 | 86.67 | 86.67 | 0 | +1.12(+1.30%) | |
Feb 15, 2018 | 85.34 | 85.56 | 84.64 | 85.55 | 1,700,360 | +0.50(+0.58%) |
Feb 14, 2018 | 84.77 | 85.41 | 84.46 | 85.05 | 1,795,582 | -0.15(-0.18%) |
Feb 13, 2018 | 84.24 | 85.31 | 83.66 | 85.20 | 1,291,352 | +0.90(+1.07%) |
Feb 12, 2018 | 84.85 | 85.39 | 84.08 | 84.30 | 2,020,316 | +0.11(+0.13%) |
Feb 09, 2018 | 82.74 | 84.81 | 81.62 | 84.19 | 2,903,046 | +2.03(+2.47%) |
Feb 08, 2018 | 85.78 | 86.82 | 82.12 | 82.16 | 3,416,752 | -3.57(-4.16%) |
Feb 07, 2018 | 84.82 | 87.01 | 84.59 | 85.74 | 3,498,198 | +0.93(+1.10%) |
Feb 06, 2018 | 84.48 | 85.24 | 81.90 | 84.81 | 6,257,284 | -2.66(-3.04%) |
Feb 05, 2018 | 89.12 | 89.43 | 86.69 | 87.46 | 1,935,583 | -1.85(-2.07%) |
Feb 02, 2018 | 89.98 | 90.57 | 89.29 | 89.31 | 1,820,104 | -1.15(-1.27%) |
Feb 01, 2018 | 90.63 | 91.10 | 90.12 | 90.47 | 1,682,616 | -0.22(-0.24%) |
Jan 31, 2018 | 90.96 | 91.41 | 90.52 | 90.69 | 1,668,325 | -0.27(-0.29%) |
Jan 30, 2018 | 90.69 | 90.98 | 90.53 | 90.95 | 1,379,399 | -0.03(-0.03%) |
Jan 29, 2018 | 91.18 | 91.83 | 90.80 | 90.98 | 1,378,104 | -0.17(-0.18%) |
Jan 26, 2018 | 90.19 | 91.32 | 90.00 | 91.15 | 1,602,455 | +1.22(+1.36%) |
Jan 25, 2018 | 89.18 | 90.19 | 89.07 | 89.93 | 1,349,185 | +0.83(+0.93%) |
Jan 24, 2018 | 88.24 | 89.31 | 87.91 | 89.09 | 1,737,377 | +1.27(+1.44%) |
Jan 23, 2018 | 87.74 | 88.43 | 87.66 | 87.83 | 1,077,481 | -0.05(-0.06%) |
Jan 22, 2018 | 87.38 | 87.89 | 87.19 | 87.88 | 1,255,036 | +0.64(+0.73%) |
Jan 19, 2018 | 86.71 | 87.35 | 86.50 | 87.24 | 1,836,468 | +0.82(+0.95%) |
Jan 18, 2018 | 86.78 | 86.88 | 86.39 | 86.42 | 1,336,354 | -0.05(-0.06%) |
Jan 17, 2018 | 86.62 | 86.79 | 86.16 | 86.47 | 1,588,741 | +0.38(+0.44%) |
Jan 16, 2018 | 86.65 | 87.14 | 85.89 | 86.09 | 1,635,027 | -0.39(-0.45%) |
Jan 12, 2018 | 86.48 | 86.48 | 86.48 | 0 | -0.15(-0.17%) | |
Jan 11, 2018 | 86.23 | 86.65 | 85.99 | 86.63 | 1,398,777 | +0.44(+0.51%) |
Jan 10, 2018 | 86.20 | 86.19 | 2,382,611 | +1.10(+1.29%) | ||
Jan 09, 2018 | 84.87 | 85.20 | 84.64 | 85.09 | 1,510,830 | +0.27(+0.32%) |
Jan 08, 2018 | 84.50 | 85.36 | 84.22 | 84.81 | 1,338,842 | +0.21(+0.25%) |
Jan 05, 2018 | 84.29 | 84.60 | 83.69 | 84.60 | 1,942,513 | +0.48(+0.57%) |
Jan 04, 2018 | 83.57 | 84.67 | 83.57 | 84.12 | 1,889,349 | +0.62(+0.74%) |
Jan 03, 2018 | 82.96 | 83.68 | 82.90 | 83.50 | 1,547,017 | +0.49(+0.59%) |