Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.14 | 85.14 | 85.14 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.39 | 84.64 | 82.83 | 83.77 | 2,280,406 | +0.58(+0.69%) |
Mar 27, 2018 | 84.95 | 85.62 | 82.45 | 83.19 | 2,292,864 | -1.29(-1.53%) |
Mar 26, 2018 | 83.63 | 84.63 | 82.34 | 84.48 | 3,212,003 | +2.38(+2.90%) |
Mar 23, 2018 | 84.38 | 84.95 | 82.10 | 82.10 | 3,624,639 | -2.01(-2.39%) |
Mar 22, 2018 | 86.19 | 86.55 | 83.84 | 84.11 | 2,588,783 | -3.14(-3.60%) |
Mar 21, 2018 | 87.78 | 88.72 | 87.11 | 87.24 | 1,617,158 | -0.44(-0.50%) |
Mar 20, 2018 | 87.92 | 88.43 | 87.40 | 87.68 | 1,430,232 | +0.02(+0.02%) |
Mar 19, 2018 | 88.01 | 88.29 | 86.31 | 87.66 | 1,862,096 | -0.63(-0.71%) |
Mar 16, 2018 | 87.37 | 89.16 | 87.16 | 88.29 | 3,078,667 | +1.16(+1.34%) |
Mar 15, 2018 | 86.94 | 88.19 | 86.74 | 87.13 | 2,219,101 | +0.76(+0.87%) |
Mar 14, 2018 | 88.38 | 88.50 | 85.92 | 86.37 | 2,242,664 | -1.44(-1.64%) |
Mar 13, 2018 | 89.77 | 90.11 | 87.46 | 87.81 | 2,380,822 | -1.46(-1.63%) |
Mar 12, 2018 | 89.53 | 89.87 | 88.99 | 89.27 | 1,964,066 | -0.29(-0.33%) |
Mar 09, 2018 | 87.98 | 89.66 | 87.89 | 89.56 | 2,115,915 | +2.35(+2.69%) |
Mar 08, 2018 | 87.28 | 87.43 | 85.86 | 87.22 | 2,395,390 | +0.46(+0.53%) |
Mar 07, 2018 | 86.91 | 85.52 | 86.75 | 2,362,848 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.50 | 87.50 | 85.82 | 87.12 | 1,990,369 | +0.12(+0.14%) |
Mar 05, 2018 | 85.36 | 87.24 | 84.95 | 86.99 | 2,612,837 | +1.05(+1.22%) |
Mar 02, 2018 | 85.18 | 86.11 | 83.77 | 85.94 | 2,114,185 | +0.19(+0.22%) |
Mar 01, 2018 | 87.09 | 88.06 | 85.19 | 85.76 | 2,403,674 | -1.26(-1.45%) |
Feb 28, 2018 | 88.84 | 89.29 | 86.99 | 87.02 | 1,700,816 | -1.17(-1.33%) |
Feb 27, 2018 | 89.31 | 90.34 | 88.17 | 88.19 | 2,022,455 | -1.33(-1.49%) |
Feb 26, 2018 | 88.14 | 89.55 | 87.79 | 89.53 | 2,361,938 | +1.52(+1.73%) |
Feb 23, 2018 | 86.51 | 88.02 | 86.26 | 88.01 | 1,521,447 | +2.11(+2.45%) |
Feb 22, 2018 | 85.69 | 85.90 | 1,948,272 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.06 | 88.03 | 86.51 | 86.54 | 3,189,411 | -0.95(-1.09%) |
Feb 20, 2018 | 87.77 | 88.55 | 87.15 | 87.49 | 2,687,989 | -0.95(-1.08%) |
Feb 16, 2018 | 88.44 | 88.44 | 88.44 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.34 | 88.25 | 86.44 | 87.68 | 2,351,123 | +1.15(+1.32%) |
Feb 14, 2018 | 84.06 | 86.61 | 84.06 | 86.53 | 2,820,209 | +1.84(+2.17%) |
Feb 13, 2018 | 84.69 | 2,344,977 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.78 | 85.79 | 82.57 | 84.58 | 3,113,163 | +2.82(+3.44%) |
Feb 09, 2018 | 82.03 | 83.08 | 78.86 | 81.77 | 6,254,565 | +0.55(+0.68%) |
Feb 08, 2018 | 86.94 | 86.99 | 81.04 | 81.22 | 4,478,729 | -5.59(-6.44%) |
Feb 07, 2018 | 86.62 | 88.14 | 86.61 | 86.81 | 2,804,599 | -0.28(-0.33%) |
Feb 06, 2018 | 83.90 | 87.41 | 82.73 | 87.09 | 4,472,524 | +0.39(+0.45%) |
Feb 05, 2018 | 88.95 | 90.30 | 84.56 | 86.70 | 3,418,778 | -3.16(-3.51%) |
Feb 02, 2018 | 92.29 | 92.79 | 89.81 | 89.86 | 2,064,646 | -2.79(-3.01%) |
Feb 01, 2018 | 91.81 | 92.67 | 91.14 | 92.65 | 1,983,247 | +0.67(+0.73%) |
Jan 31, 2018 | 91.59 | 92.42 | 91.46 | 91.98 | 2,521,829 | +0.43(+0.47%) |
Jan 30, 2018 | 92.10 | 92.65 | 91.53 | 91.54 | 2,059,220 | -1.00(-1.08%) |
Jan 29, 2018 | 92.49 | 93.58 | 92.31 | 92.54 | 2,552,255 | -0.27(-0.29%) |
Jan 26, 2018 | 92.61 | 92.88 | 91.70 | 92.81 | 3,432,144 | +0.57(+0.61%) |
Jan 25, 2018 | 93.39 | 93.69 | 91.74 | 92.24 | 2,956,506 | -0.88(-0.95%) |
Jan 24, 2018 | 92.23 | 94.22 | 92.04 | 93.13 | 4,686,237 | -0.40(-0.43%) |
Jan 23, 2018 | 93.07 | 93.71 | 91.90 | 93.52 | 3,277,083 | +0.19(+0.21%) |
Jan 22, 2018 | 92.30 | 93.37 | 91.79 | 93.33 | 2,720,427 | +0.98(+1.06%) |
Jan 19, 2018 | 90.86 | 92.37 | 90.34 | 92.35 | 3,310,593 | +0.86(+0.94%) |
Jan 18, 2018 | 92.39 | 92.58 | 91.24 | 91.49 | 2,981,734 | -0.87(-0.94%) |
Jan 17, 2018 | 92.90 | 93.37 | 91.35 | 92.36 | 2,585,350 | -0.03(-0.03%) |
Jan 16, 2018 | 93.78 | 94.20 | 91.78 | 92.38 | 3,023,809 | -0.89(-0.96%) |
Jan 12, 2018 | 93.28 | 93.28 | 93.28 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.56 | 92.42 | 91.04 | 92.38 | 2,461,497 | +1.13(+1.24%) |
Jan 10, 2018 | 91.75 | 91.25 | 2,962,100 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.40 | 90.21 | 89.04 | 89.97 | 2,442,693 | +0.79(+0.88%) |
Jan 08, 2018 | 89.73 | 89.75 | 88.92 | 89.18 | 1,993,167 | -0.56(-0.62%) |
Jan 05, 2018 | 89.87 | 89.98 | 89.13 | 89.74 | 2,326,670 | +0.01(+0.01%) |
Jan 04, 2018 | 88.79 | 90.38 | 88.20 | 89.73 | 2,429,137 | +1.75(+1.99%) |
Jan 03, 2018 | 88.03 | 88.28 | 87.37 | 87.98 | 2,626,467 | -0.15(-0.17%) |