Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 98.98 | 98.98 | 98.98 | 0 | +1.43(+1.47%) | |
Mar 28, 2018 | 98.38 | 98.75 | 96.91 | 97.55 | 420,532 | -0.78(-0.79%) |
Mar 27, 2018 | 100.43 | 100.55 | 97.72 | 98.33 | 656,650 | -1.58(-1.58%) |
Mar 26, 2018 | 99.12 | 99.98 | 98.31 | 99.91 | 740,514 | +2.55(+2.62%) |
Mar 23, 2018 | 97.20 | 99.53 | 97.10 | 97.36 | 943,316 | +0.31(+0.32%) |
Mar 22, 2018 | 99.36 | 99.62 | 96.97 | 97.05 | 549,554 | -3.20(-3.19%) |
Mar 21, 2018 | 100.03 | 101.16 | 99.73 | 100.25 | 532,282 | +0.22(+0.21%) |
Mar 20, 2018 | 99.69 | 100.55 | 99.39 | 100.03 | 314,694 | +0.69(+0.69%) |
Mar 19, 2018 | 98.80 | 99.42 | 98.25 | 99.34 | 771,032 | +0.27(+0.27%) |
Mar 16, 2018 | 99.29 | 99.56 | 98.81 | 99.08 | 605,120 | -0.23(-0.23%) |
Mar 15, 2018 | 99.65 | 99.86 | 98.53 | 99.31 | 518,578 | -0.04(-0.05%) |
Mar 14, 2018 | 100.91 | 101.38 | 98.67 | 99.35 | 1,035,424 | -1.14(-1.13%) |
Mar 13, 2018 | 101.10 | 101.65 | 100.21 | 100.49 | 596,382 | -0.28(-0.28%) |
Mar 12, 2018 | 102.79 | 102.83 | 100.53 | 100.77 | 827,738 | -1.78(-1.73%) |
Mar 09, 2018 | 101.76 | 102.55 | 100.91 | 102.55 | 627,296 | +1.43(+1.41%) |
Mar 08, 2018 | 101.28 | 101.28 | 100.14 | 101.11 | 263,404 | +0.39(+0.39%) |
Mar 07, 2018 | 100.91 | 100.72 | 429,726 | +0.30(+0.30%) | ||
Mar 06, 2018 | 101.00 | 101.10 | 99.73 | 100.42 | 513,650 | -0.17(-0.17%) |
Mar 05, 2018 | 98.82 | 100.83 | 98.47 | 100.59 | 514,742 | +0.79(+0.79%) |
Mar 02, 2018 | 98.12 | 99.99 | 97.75 | 99.80 | 705,818 | +0.39(+0.40%) |
Mar 01, 2018 | 101.50 | 101.63 | 98.62 | 99.40 | 926,830 | -2.03(-2.01%) |
Feb 28, 2018 | 102.22 | 103.19 | 101.40 | 101.44 | 582,968 | +0.00(+0.00%) |
Feb 27, 2018 | 102.91 | 103.28 | 101.43 | 101.43 | 2,560,300 | -1.22(-1.19%) |
Feb 26, 2018 | 102.11 | 102.76 | 101.70 | 102.65 | 571,542 | +1.10(+1.08%) |
Feb 23, 2018 | 101.50 | 102.26 | 100.55 | 101.55 | 539,386 | +0.62(+0.62%) |
Feb 22, 2018 | 101.08 | 101.72 | 100.71 | 100.92 | 457,064 | +0.37(+0.37%) |
Feb 21, 2018 | 100.68 | 102.29 | 100.56 | 100.56 | 564,546 | +0.02(+0.01%) |
Feb 20, 2018 | 101.42 | 101.64 | 100.28 | 100.54 | 737,444 | -0.84(-0.83%) |
Feb 16, 2018 | 101.39 | 101.39 | 101.39 | 0 | +0.09(+0.08%) | |
Feb 15, 2018 | 99.81 | 101.30 | 99.81 | 101.30 | 1,058,226 | +2.36(+2.39%) |
Feb 14, 2018 | 97.25 | 99.00 | 96.80 | 98.94 | 939,002 | +1.59(+1.63%) |
Feb 13, 2018 | 96.80 | 97.60 | 96.31 | 97.35 | 734,134 | +0.38(+0.39%) |
Feb 12, 2018 | 96.69 | 97.63 | 95.27 | 96.97 | 1,001,318 | +1.37(+1.43%) |
Feb 09, 2018 | 95.50 | 96.30 | 93.02 | 95.61 | 1,337,350 | +1.43(+1.52%) |
Feb 08, 2018 | 98.19 | 98.23 | 94.11 | 94.17 | 1,185,196 | -3.12(-3.20%) |
Feb 07, 2018 | 96.00 | 98.42 | 95.95 | 97.29 | 1,407,486 | +1.31(+1.36%) |
Feb 06, 2018 | 92.41 | 96.26 | 92.08 | 95.98 | 1,846,268 | +0.05(+0.05%) |
Feb 05, 2018 | 98.51 | 99.72 | 93.55 | 95.94 | 2,148,726 | -4.19(-4.18%) |
Feb 02, 2018 | 101.83 | 101.83 | 99.96 | 100.12 | 732,390 | -2.08(-2.04%) |
Feb 01, 2018 | 101.41 | 103.02 | 101.08 | 102.20 | 624,430 | +0.58(+0.57%) |
Jan 31, 2018 | 102.83 | 102.83 | 101.36 | 101.62 | 614,458 | +0.27(+0.26%) |
Jan 30, 2018 | 101.58 | 101.91 | 101.25 | 101.36 | 614,866 | -0.77(-0.75%) |
Jan 29, 2018 | 102.27 | 102.84 | 101.73 | 102.12 | 751,058 | +0.12(+0.12%) |
Jan 26, 2018 | 101.11 | 102.00 | 100.46 | 102.00 | 425,770 | +1.31(+1.31%) |
Jan 25, 2018 | 99.57 | 100.72 | 99.45 | 100.69 | 486,600 | +1.48(+1.50%) |
Jan 24, 2018 | 98.80 | 99.56 | 98.58 | 99.20 | 497,388 | +0.53(+0.54%) |
Jan 23, 2018 | 99.19 | 99.19 | 98.31 | 98.67 | 449,736 | -0.33(-0.33%) |
Jan 22, 2018 | 99.39 | 99.39 | 98.38 | 99.00 | 574,522 | -0.41(-0.41%) |
Jan 19, 2018 | 98.96 | 99.42 | 98.73 | 99.41 | 519,100 | +0.71(+0.72%) |
Jan 18, 2018 | 99.49 | 99.63 | 98.51 | 98.69 | 2,147,568 | -0.80(-0.80%) |
Jan 17, 2018 | 98.96 | 99.50 | 98.53 | 99.50 | 505,910 | +1.17(+1.18%) |
Jan 16, 2018 | 100.18 | 100.48 | 98.08 | 98.33 | 785,322 | -1.06(-1.07%) |
Jan 12, 2018 | 99.39 | 99.39 | 99.39 | 0 | +1.50(+1.54%) | |
Jan 11, 2018 | 97.39 | 97.89 | 97.00 | 97.89 | 1,427,190 | +0.95(+0.98%) |
Jan 10, 2018 | 97.02 | 96.31 | 96.94 | 534,756 | -0.13(-0.14%) | |
Jan 09, 2018 | 96.66 | 97.27 | 96.53 | 97.07 | 540,384 | +0.62(+0.64%) |
Jan 08, 2018 | 96.25 | 96.61 | 95.75 | 96.45 | 556,800 | +0.58(+0.60%) |
Jan 05, 2018 | 95.39 | 95.91 | 95.07 | 95.87 | 557,116 | +0.86(+0.90%) |
Jan 04, 2018 | 94.70 | 95.07 | 94.51 | 95.02 | 552,816 | +0.66(+0.70%) |
Jan 03, 2018 | 94.43 | 94.49 | 93.95 | 94.36 | 578,496 | +0.14(+0.15%) |