Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 91.72 | 91.72 | 91.72 | 0 | -0.03(-0.03%) | |
Mar 28, 2018 | 90.88 | 92.53 | 90.76 | 91.75 | 7,631,364 | +1.29(+1.43%) |
Mar 27, 2018 | 90.11 | 91.21 | 89.51 | 90.45 | 5,993,067 | +0.70(+0.78%) |
Mar 26, 2018 | 89.65 | 90.31 | 89.15 | 89.76 | 4,902,000 | +0.55(+0.62%) |
Mar 23, 2018 | 90.83 | 91.35 | 89.02 | 89.20 | 5,799,184 | -1.50(-1.66%) |
Mar 22, 2018 | 91.14 | 92.16 | 90.59 | 90.71 | 5,146,404 | -0.67(-0.74%) |
Mar 21, 2018 | 92.35 | 92.51 | 91.20 | 91.38 | 4,602,345 | -0.97(-1.06%) |
Mar 20, 2018 | 93.07 | 93.53 | 92.30 | 92.35 | 3,949,618 | -0.39(-0.42%) |
Mar 19, 2018 | 93.82 | 94.11 | 92.48 | 92.74 | 5,017,792 | -1.08(-1.15%) |
Mar 16, 2018 | 94.40 | 95.13 | 93.77 | 93.82 | 9,199,526 | -0.29(-0.31%) |
Mar 15, 2018 | 94.45 | 95.17 | 93.83 | 94.11 | 4,649,002 | -0.52(-0.55%) |
Mar 14, 2018 | 95.44 | 95.50 | 94.31 | 94.63 | 4,826,227 | -0.83(-0.87%) |
Mar 13, 2018 | 95.19 | 95.72 | 94.72 | 95.46 | 5,462,019 | +0.71(+0.75%) |
Mar 12, 2018 | 94.54 | 95.03 | 94.18 | 94.75 | 5,366,398 | +0.18(+0.19%) |
Mar 09, 2018 | 94.35 | 94.60 | 93.82 | 94.57 | 4,379,803 | +0.39(+0.41%) |
Mar 08, 2018 | 92.46 | 94.23 | 92.09 | 94.19 | 6,447,307 | +1.88(+2.04%) |
Mar 07, 2018 | 92.49 | 92.30 | 5,488,490 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.90 | 92.12 | 91.13 | 92.09 | 4,018,855 | +0.13(+0.14%) |
Mar 05, 2018 | 91.14 | 92.10 | 90.77 | 91.96 | 4,500,174 | +0.33(+0.36%) |
Mar 02, 2018 | 90.68 | 91.87 | 90.67 | 91.63 | 5,835,230 | +0.77(+0.85%) |
Mar 01, 2018 | 91.77 | 92.34 | 90.12 | 90.86 | 8,206,536 | -0.68(-0.74%) |
Feb 28, 2018 | 92.59 | 93.14 | 91.49 | 91.53 | 5,560,991 | -0.97(-1.05%) |
Feb 27, 2018 | 92.75 | 93.50 | 92.35 | 92.50 | 7,654,975 | -0.04(-0.05%) |
Feb 26, 2018 | 91.86 | 92.74 | 91.78 | 92.54 | 6,419,955 | +1.05(+1.15%) |
Feb 23, 2018 | 91.23 | 91.80 | 90.58 | 91.49 | 5,706,701 | +0.35(+0.38%) |
Feb 22, 2018 | 90.37 | 91.73 | 90.12 | 91.14 | 6,466,986 | +1.05(+1.17%) |
Feb 21, 2018 | 91.22 | 91.63 | 90.04 | 90.09 | 5,396,009 | -1.23(-1.35%) |
Feb 20, 2018 | 92.56 | 92.58 | 91.21 | 91.33 | 4,597,903 | -1.32(-1.42%) |
Feb 16, 2018 | 92.64 | 92.64 | 92.64 | 0 | +0.08(+0.08%) | |
Feb 15, 2018 | 91.37 | 92.63 | 90.69 | 92.57 | 6,143,037 | +1.55(+1.70%) |
Feb 14, 2018 | 93.15 | 93.34 | 90.73 | 91.02 | 9,232,658 | -2.53(-2.70%) |
Feb 13, 2018 | 93.43 | 93.99 | 92.33 | 93.55 | 6,320,562 | +0.18(+0.19%) |
Feb 12, 2018 | 93.34 | 94.05 | 92.64 | 93.37 | 5,702,299 | +0.63(+0.67%) |
Feb 09, 2018 | 92.44 | 93.42 | 90.83 | 92.74 | 6,355,550 | +0.86(+0.94%) |
Feb 08, 2018 | 94.85 | 94.86 | 91.83 | 91.89 | 5,858,735 | -2.79(-2.95%) |
Feb 07, 2018 | 95.07 | 96.57 | 94.05 | 94.68 | 5,905,444 | -0.05(-0.05%) |
Feb 06, 2018 | 93.80 | 95.04 | 91.89 | 94.73 | 7,963,415 | -1.85(-1.92%) |
Feb 05, 2018 | 98.91 | 99.82 | 95.68 | 96.58 | 6,386,397 | -2.41(-2.44%) |
Feb 02, 2018 | 100.03 | 100.33 | 98.79 | 98.99 | 4,014,616 | -1.36(-1.35%) |
Feb 01, 2018 | 100.03 | 100.77 | 99.50 | 100.35 | 4,178,470 | +0.00(+0.00%) |
Jan 31, 2018 | 99.97 | 100.69 | 99.69 | 100.35 | 4,816,782 | +0.34(+0.34%) |
Jan 30, 2018 | 99.83 | 101.10 | 99.68 | 100.01 | 5,927,707 | +0.18(+0.18%) |
Jan 29, 2018 | 101.25 | 101.90 | 99.81 | 99.83 | 4,620,831 | -1.74(-1.72%) |
Jan 26, 2018 | 100.61 | 101.64 | 100.61 | 101.57 | 4,787,749 | +0.72(+0.71%) |
Jan 25, 2018 | 100.61 | 101.31 | 100.40 | 100.85 | 3,252,324 | -0.20(-0.20%) |
Jan 24, 2018 | 101.14 | 101.34 | 100.79 | 101.05 | 4,146,090 | -0.13(-0.13%) |
Jan 23, 2018 | 100.99 | 102.20 | 100.81 | 101.19 | 4,239,946 | -0.17(-0.17%) |
Jan 22, 2018 | 101.64 | 100.10 | 101.36 | 5,165,020 | +1.12(+1.11%) | |
Jan 19, 2018 | 99.67 | 100.67 | 98.97 | 100.24 | 7,195,831 | +0.93(+0.94%) |
Jan 18, 2018 | 99.78 | 98.98 | 99.31 | 7,026,705 | -0.11(-0.11%) | |
Jan 17, 2018 | 98.68 | 100.24 | 98.61 | 99.42 | 5,459,886 | +1.10(+1.12%) |
Jan 16, 2018 | 97.77 | 98.73 | 97.62 | 98.32 | 5,917,725 | +0.40(+0.41%) |
Jan 12, 2018 | 97.92 | 97.92 | 97.92 | 0 | +0.42(+0.43%) | |
Jan 11, 2018 | 98.13 | 98.31 | 97.08 | 97.50 | 4,417,441 | -0.50(-0.51%) |
Jan 10, 2018 | 98.00 | 4,032,564 | -0.50(-0.51%) | |||
Jan 09, 2018 | 98.65 | 99.25 | 98.43 | 98.50 | 5,482,688 | +0.08(+0.08%) |
Jan 08, 2018 | 98.61 | 99.05 | 98.16 | 98.43 | 6,868,518 | -0.57(-0.57%) |
Jan 05, 2018 | 98.78 | 99.33 | 98.64 | 98.99 | 3,253,676 | +0.28(+0.29%) |
Jan 04, 2018 | 98.27 | 99.36 | 98.10 | 98.71 | 3,772,023 | +0.48(+0.49%) |
Jan 03, 2018 | 98.35 | 98.83 | 98.13 | 98.22 | 5,064,174 | -0.26(-0.26%) |