Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.16 | 85.16 | 85.16 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.41 | 84.65 | 82.84 | 83.78 | 2,280,114 | +0.58(+0.69%) |
Mar 27, 2018 | 84.96 | 85.63 | 82.46 | 83.20 | 2,292,570 | -1.29(-1.53%) |
Mar 26, 2018 | 83.64 | 84.64 | 82.35 | 84.49 | 3,211,592 | +2.38(+2.90%) |
Mar 23, 2018 | 84.39 | 84.96 | 82.11 | 82.11 | 3,624,175 | -2.01(-2.39%) |
Mar 22, 2018 | 86.20 | 86.56 | 83.85 | 84.12 | 2,588,451 | -3.14(-3.60%) |
Mar 21, 2018 | 87.79 | 88.73 | 87.12 | 87.25 | 1,616,951 | -0.44(-0.50%) |
Mar 20, 2018 | 87.93 | 88.44 | 87.41 | 87.69 | 1,430,049 | +0.02(+0.02%) |
Mar 19, 2018 | 88.02 | 88.30 | 86.32 | 87.67 | 1,861,858 | -0.63(-0.71%) |
Mar 16, 2018 | 87.38 | 89.17 | 87.17 | 88.30 | 3,078,273 | +1.16(+1.34%) |
Mar 15, 2018 | 86.95 | 88.20 | 86.75 | 87.14 | 2,218,817 | +0.76(+0.87%) |
Mar 14, 2018 | 88.39 | 88.52 | 85.93 | 86.38 | 2,242,377 | -1.44(-1.64%) |
Mar 13, 2018 | 89.79 | 90.12 | 87.48 | 87.82 | 2,380,517 | -1.46(-1.63%) |
Mar 12, 2018 | 89.55 | 89.88 | 89.00 | 89.28 | 1,963,814 | -0.29(-0.33%) |
Mar 09, 2018 | 87.99 | 89.67 | 87.90 | 89.57 | 2,115,644 | +2.35(+2.69%) |
Mar 08, 2018 | 87.29 | 87.44 | 85.88 | 87.23 | 2,395,084 | +0.46(+0.53%) |
Mar 07, 2018 | 86.92 | 85.53 | 86.76 | 2,362,545 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.51 | 87.51 | 85.83 | 87.13 | 1,990,114 | +0.12(+0.14%) |
Mar 05, 2018 | 85.37 | 87.25 | 84.96 | 87.00 | 2,612,502 | +1.05(+1.22%) |
Mar 02, 2018 | 85.19 | 86.12 | 83.78 | 85.96 | 2,113,915 | +0.19(+0.22%) |
Mar 01, 2018 | 87.10 | 88.07 | 85.20 | 85.77 | 2,403,366 | -1.26(-1.45%) |
Feb 28, 2018 | 88.85 | 89.30 | 87.00 | 87.03 | 1,700,599 | -1.17(-1.33%) |
Feb 27, 2018 | 89.32 | 90.35 | 88.18 | 88.20 | 2,022,196 | -1.33(-1.49%) |
Feb 26, 2018 | 88.15 | 89.56 | 87.80 | 89.54 | 2,361,636 | +1.52(+1.73%) |
Feb 23, 2018 | 86.52 | 88.04 | 86.28 | 88.02 | 1,521,252 | +2.11(+2.45%) |
Feb 22, 2018 | 85.70 | 85.91 | 1,948,023 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.08 | 88.04 | 86.52 | 86.55 | 3,189,003 | -0.95(-1.09%) |
Feb 20, 2018 | 87.78 | 88.56 | 87.16 | 87.50 | 2,687,645 | -0.95(-1.08%) |
Feb 16, 2018 | 88.45 | 88.45 | 88.45 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.35 | 88.27 | 86.45 | 87.69 | 2,350,823 | +1.15(+1.32%) |
Feb 14, 2018 | 84.07 | 86.62 | 84.07 | 86.54 | 2,819,848 | +1.84(+2.17%) |
Feb 13, 2018 | 84.70 | 2,344,677 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.79 | 85.80 | 82.58 | 84.60 | 3,112,765 | +2.82(+3.44%) |
Feb 09, 2018 | 82.05 | 83.09 | 78.87 | 81.78 | 6,253,765 | +0.55(+0.68%) |
Feb 08, 2018 | 86.95 | 87.01 | 81.05 | 81.23 | 4,478,155 | -5.59(-6.44%) |
Feb 07, 2018 | 86.63 | 88.16 | 86.62 | 86.82 | 2,804,240 | -0.28(-0.33%) |
Feb 06, 2018 | 83.91 | 87.42 | 82.75 | 87.10 | 4,471,952 | +0.39(+0.45%) |
Feb 05, 2018 | 88.96 | 90.31 | 84.57 | 86.71 | 3,418,340 | -3.16(-3.51%) |
Feb 02, 2018 | 92.31 | 92.80 | 89.82 | 89.87 | 2,064,382 | -2.79(-3.01%) |
Feb 01, 2018 | 91.82 | 92.69 | 91.16 | 92.66 | 1,982,993 | +0.67(+0.73%) |
Jan 31, 2018 | 91.61 | 92.43 | 91.47 | 91.99 | 2,521,507 | +0.43(+0.47%) |
Jan 30, 2018 | 92.11 | 92.66 | 91.54 | 91.55 | 2,058,957 | -1.00(-1.08%) |
Jan 29, 2018 | 92.50 | 93.59 | 92.32 | 92.55 | 2,551,928 | -0.27(-0.29%) |
Jan 26, 2018 | 92.62 | 92.89 | 91.71 | 92.82 | 3,431,704 | +0.57(+0.61%) |
Jan 25, 2018 | 93.40 | 93.70 | 91.75 | 92.25 | 2,956,128 | -0.88(-0.95%) |
Jan 24, 2018 | 92.24 | 94.23 | 92.05 | 93.14 | 4,685,638 | -0.40(-0.43%) |
Jan 23, 2018 | 93.08 | 93.72 | 91.91 | 93.54 | 3,276,664 | +0.19(+0.21%) |
Jan 22, 2018 | 92.31 | 93.39 | 91.80 | 93.34 | 2,720,078 | +0.98(+1.06%) |
Jan 19, 2018 | 90.87 | 92.39 | 90.35 | 92.36 | 3,310,170 | +0.86(+0.94%) |
Jan 18, 2018 | 92.40 | 92.59 | 91.25 | 91.50 | 2,981,353 | -0.87(-0.94%) |
Jan 17, 2018 | 92.92 | 93.39 | 91.36 | 92.37 | 2,585,019 | -0.03(-0.03%) |
Jan 16, 2018 | 93.79 | 94.21 | 91.79 | 92.39 | 3,023,422 | -0.89(-0.96%) |
Jan 12, 2018 | 93.29 | 93.29 | 93.29 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.57 | 92.43 | 91.05 | 92.39 | 2,461,182 | +1.13(+1.24%) |
Jan 10, 2018 | 91.76 | 91.26 | 2,961,721 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.41 | 90.23 | 89.05 | 89.98 | 2,442,381 | +0.79(+0.88%) |
Jan 08, 2018 | 89.74 | 89.77 | 88.93 | 89.19 | 1,992,912 | -0.56(-0.62%) |
Jan 05, 2018 | 89.88 | 89.99 | 89.14 | 89.75 | 2,326,372 | +0.01(+0.01%) |
Jan 04, 2018 | 88.80 | 90.40 | 88.21 | 89.74 | 2,428,826 | +1.75(+1.99%) |
Jan 03, 2018 | 88.04 | 88.29 | 87.38 | 87.99 | 2,626,131 | -0.15(-0.17%) |