Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 93.07 | 93.07 | 93.07 | 0 | +0.91(+0.99%) | |
Mar 28, 2018 | 92.41 | 92.57 | 91.94 | 92.16 | 95,595 | +0.25(+0.27%) |
Mar 27, 2018 | 90.66 | 92.06 | 90.66 | 91.91 | 51,992 | +1.34(+1.48%) |
Mar 26, 2018 | 90.97 | 91.47 | 90.57 | 90.57 | 68,945 | -0.56(-0.61%) |
Mar 23, 2018 | 90.59 | 91.29 | 90.55 | 91.13 | 129,040 | -0.12(-0.13%) |
Mar 22, 2018 | 91.36 | 91.74 | 90.60 | 91.25 | 83,975 | +1.23(+1.36%) |
Mar 21, 2018 | 89.59 | 90.20 | 89.08 | 90.02 | 43,035 | +0.19(+0.21%) |
Mar 20, 2018 | 89.85 | 90.04 | 89.71 | 89.84 | 20,327 | -0.57(-0.63%) |
Mar 19, 2018 | 90.18 | 90.86 | 90.13 | 90.40 | 353,237 | -0.41(-0.45%) |
Mar 16, 2018 | 90.84 | 91.02 | 90.49 | 90.81 | 241,221 | -0.40(-0.44%) |
Mar 15, 2018 | 91.13 | 91.52 | 90.88 | 91.22 | 62,809 | +0.06(+0.07%) |
Mar 14, 2018 | 90.29 | 91.44 | 90.29 | 91.15 | 37,060 | +1.11(+1.24%) |
Mar 13, 2018 | 89.77 | 90.29 | 89.26 | 90.04 | 27,685 | +0.67(+0.75%) |
Mar 12, 2018 | 89.05 | 89.51 | 89.03 | 89.37 | 40,500 | +0.70(+0.79%) |
Mar 09, 2018 | 88.76 | 89.00 | 88.35 | 88.67 | 45,642 | -0.71(-0.79%) |
Mar 08, 2018 | 89.04 | 89.79 | 89.04 | 89.38 | 18,017 | +0.58(+0.65%) |
Mar 07, 2018 | 89.42 | 88.78 | 88.80 | 61,975 | -0.12(-0.14%) | |
Mar 06, 2018 | 89.26 | 89.51 | 88.92 | 88.92 | 45,986 | +0.11(+0.13%) |
Mar 05, 2018 | 89.63 | 89.64 | 88.46 | 88.80 | 73,199 | -0.39(-0.43%) |
Mar 02, 2018 | 89.70 | 89.78 | 88.97 | 89.19 | 92,011 | -1.15(-1.27%) |
Mar 01, 2018 | 89.34 | 90.44 | 89.09 | 90.34 | 198,001 | +0.94(+1.06%) |
Feb 28, 2018 | 89.17 | 89.50 | 88.83 | 89.39 | 96,383 | +0.77(+0.87%) |
Feb 27, 2018 | 89.06 | 89.15 | 87.63 | 88.62 | 584,027 | -0.05(-0.05%) |
Feb 26, 2018 | 89.17 | 89.24 | 88.54 | 88.67 | 204,815 | +0.27(+0.30%) |
Feb 23, 2018 | 88.17 | 88.67 | 88.05 | 88.40 | 74,094 | +1.06(+1.22%) |
Feb 22, 2018 | 87.58 | 88.09 | 87.33 | 87.34 | 20,355 | +0.20(+0.23%) |
Feb 21, 2018 | 88.59 | 88.66 | 86.83 | 87.13 | 44,456 | -1.52(-1.71%) |
Feb 20, 2018 | 88.76 | 88.88 | 88.31 | 88.65 | 37,085 | -0.52(-0.58%) |
Feb 16, 2018 | 89.17 | 89.17 | 89.17 | 0 | +0.57(+0.65%) | |
Feb 15, 2018 | 88.72 | 89.42 | 88.56 | 88.59 | 39,234 | +0.49(+0.56%) |
Feb 14, 2018 | 89.02 | 89.02 | 87.92 | 88.10 | 70,230 | -1.19(-1.34%) |
Feb 13, 2018 | 89.09 | 89.35 | 88.85 | 89.30 | 117,412 | +0.53(+0.60%) |
Feb 12, 2018 | 88.93 | 89.62 | 88.41 | 88.76 | 727,024 | +0.61(+0.70%) |
Feb 09, 2018 | 88.45 | 89.39 | 88.10 | 88.15 | 130,078 | -1.00(-1.12%) |
Feb 08, 2018 | 89.48 | 88.29 | 89.15 | 224,475 | -0.15(-0.17%) | |
Feb 07, 2018 | 90.81 | 90.81 | 89.14 | 89.30 | 234,169 | -1.26(-1.39%) |
Feb 06, 2018 | 90.92 | 91.37 | 90.33 | 90.56 | 343,406 | -0.48(-0.53%) |
Feb 05, 2018 | 89.75 | 92.57 | 89.17 | 91.05 | 139,759 | +0.80(+0.89%) |
Feb 02, 2018 | 90.90 | 91.00 | 89.88 | 90.24 | 113,629 | -1.29(-1.41%) |
Feb 01, 2018 | 93.38 | 93.38 | 91.39 | 91.53 | 74,085 | -1.87(-2.00%) |
Jan 31, 2018 | 93.55 | 93.55 | 92.47 | 93.40 | 56,698 | +0.97(+1.05%) |
Jan 30, 2018 | 92.72 | 92.75 | 92.17 | 92.43 | 60,947 | -0.74(-0.80%) |
Jan 29, 2018 | 93.36 | 93.52 | 92.91 | 93.17 | 60,203 | -0.82(-0.88%) |
Jan 26, 2018 | 94.54 | 94.54 | 93.63 | 94.00 | 62,486 | -0.56(-0.60%) |
Jan 25, 2018 | 93.52 | 94.61 | 93.28 | 94.56 | 81,402 | +1.15(+1.23%) |
Jan 24, 2018 | 93.39 | 93.51 | 92.97 | 93.41 | 91,430 | -0.87(-0.92%) |
Jan 23, 2018 | 94.45 | 94.69 | 93.86 | 94.28 | 28,388 | +0.61(+0.65%) |
Jan 22, 2018 | 94.04 | 94.21 | 93.55 | 93.67 | 73,995 | +0.12(+0.13%) |
Jan 19, 2018 | 93.93 | 94.01 | 93.47 | 93.55 | 49,069 | -0.65(-0.69%) |
Jan 18, 2018 | 94.39 | 94.78 | 94.07 | 94.20 | 30,698 | -1.36(-1.43%) |
Jan 17, 2018 | 95.82 | 96.24 | 95.29 | 95.56 | 40,529 | -0.12(-0.13%) |
Jan 16, 2018 | 95.72 | 95.76 | 95.10 | 95.68 | 64,112 | +0.58(+0.61%) |
Jan 12, 2018 | 95.10 | 95.10 | 95.10 | 0 | +0.59(+0.62%) | |
Jan 11, 2018 | 93.66 | 94.80 | 93.66 | 94.51 | 96,125 | +0.56(+0.60%) |
Jan 10, 2018 | 93.16 | 94.14 | 92.86 | 93.95 | 175,703 | -0.37(-0.39%) |
Jan 09, 2018 | 95.32 | 95.32 | 94.31 | 94.32 | 81,005 | -1.75(-1.82%) |
Jan 08, 2018 | 96.55 | 96.58 | 95.80 | 96.07 | 59,715 | -0.20(-0.21%) |
Jan 05, 2018 | 96.37 | 96.65 | 95.87 | 96.27 | 56,380 | -0.45(-0.47%) |
Jan 04, 2018 | 96.35 | 96.76 | 95.97 | 96.72 | 41,198 | +0.17(+0.18%) |
Jan 03, 2018 | 96.49 | 96.72 | 96.13 | 96.55 | 48,145 | +0.42(+0.44%) |