Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.31 | 87.31 | 87.31 | 0 | +1.66(+1.94%) | |
Mar 28, 2018 | 85.95 | 87.20 | 85.23 | 85.65 | 6,368,354 | -0.55(-0.63%) |
Mar 27, 2018 | 90.77 | 90.85 | 85.57 | 86.20 | 6,316,148 | -3.40(-3.79%) |
Mar 26, 2018 | 87.50 | 89.69 | 86.59 | 89.59 | 8,043,890 | +4.40(+5.17%) |
Mar 23, 2018 | 87.43 | 88.20 | 85.17 | 85.19 | 8,030,149 | -2.13(-2.44%) |
Mar 22, 2018 | 89.52 | 90.57 | 87.24 | 87.32 | 8,576,596 | -3.98(-4.36%) |
Mar 21, 2018 | 91.72 | 92.69 | 90.82 | 91.31 | 4,406,936 | -0.69(-0.75%) |
Mar 20, 2018 | 90.99 | 92.45 | 90.99 | 91.99 | 4,499,856 | +1.34(+1.48%) |
Mar 19, 2018 | 92.42 | 89.04 | 90.65 | 7,988,553 | -1.77(-1.92%) | |
Mar 16, 2018 | 92.55 | 93.07 | 92.04 | 92.42 | 9,577,935 | +0.22(+0.24%) |
Mar 15, 2018 | 92.40 | 93.21 | 91.83 | 92.20 | 4,739,515 | -0.22(-0.24%) |
Mar 14, 2018 | 93.47 | 93.88 | 91.75 | 92.42 | 3,855,851 | -0.52(-0.56%) |
Mar 13, 2018 | 94.54 | 95.43 | 92.52 | 92.94 | 6,955,245 | -0.87(-0.93%) |
Mar 12, 2018 | 94.16 | 94.97 | 93.68 | 93.82 | 5,079,782 | +0.08(+0.09%) |
Mar 09, 2018 | 92.45 | 93.80 | 91.89 | 93.73 | 6,586,866 | +1.71(+1.86%) |
Mar 08, 2018 | 91.76 | 92.02 | 90.99 | 92.02 | 4,196,427 | +0.78(+0.86%) |
Mar 07, 2018 | 91.99 | 90.04 | 91.24 | 5,485,651 | -0.95(-1.03%) | |
Mar 06, 2018 | 92.42 | 92.60 | 91.56 | 92.19 | 4,351,859 | +0.57(+0.62%) |
Mar 05, 2018 | 90.33 | 91.89 | 89.52 | 91.62 | 5,254,156 | +0.66(+0.73%) |
Mar 02, 2018 | 88.07 | 91.17 | 87.96 | 90.95 | 7,705,812 | +1.42(+1.59%) |
Mar 01, 2018 | 91.55 | 91.55 | 88.85 | 89.53 | 10,264,093 | -1.53(-1.68%) |
Feb 28, 2018 | 91.64 | 92.63 | 91.04 | 91.06 | 8,724,883 | +0.01(+0.01%) |
Feb 27, 2018 | 91.93 | 92.69 | 91.05 | 91.05 | 6,320,128 | -1.08(-1.18%) |
Feb 26, 2018 | 90.16 | 92.23 | 90.16 | 92.14 | 6,529,804 | +2.18(+2.42%) |
Feb 23, 2018 | 88.25 | 89.98 | 88.03 | 89.96 | 5,874,157 | +2.61(+2.99%) |
Feb 22, 2018 | 87.41 | 88.31 | 86.91 | 87.35 | 4,562,264 | +0.23(+0.26%) |
Feb 21, 2018 | 88.89 | 89.24 | 87.06 | 87.12 | 7,765,040 | -1.37(-1.55%) |
Feb 20, 2018 | 87.40 | 89.72 | 87.33 | 88.49 | 5,913,389 | +0.69(+0.78%) |
Feb 16, 2018 | 87.80 | 87.80 | 87.80 | 0 | -0.08(-0.10%) | |
Feb 15, 2018 | 87.25 | 87.89 | 85.34 | 87.88 | 6,255,477 | +1.59(+1.84%) |
Feb 14, 2018 | 83.92 | 86.53 | 83.92 | 86.30 | 8,820,814 | +1.43(+1.68%) |
Feb 13, 2018 | 85.50 | 84.14 | 84.87 | 6,021,863 | -0.81(-0.94%) | |
Feb 12, 2018 | 85.35 | 86.19 | 84.41 | 85.67 | 7,928,544 | +1.22(+1.44%) |
Feb 09, 2018 | 83.64 | 85.14 | 81.51 | 84.46 | 13,801,474 | +2.38(+2.90%) |
Feb 08, 2018 | 86.24 | 82.03 | 82.08 | 13,658,223 | -3.63(-4.24%) | |
Feb 07, 2018 | 87.91 | 88.82 | 85.65 | 85.71 | 11,908,736 | -3.27(-3.67%) |
Feb 06, 2018 | 86.25 | 89.64 | 85.94 | 88.98 | 11,019,042 | +0.31(+0.35%) |
Feb 05, 2018 | 89.94 | 91.65 | 86.88 | 88.67 | 9,992,313 | -1.82(-2.01%) |
Feb 02, 2018 | 91.62 | 92.64 | 90.36 | 90.48 | 8,893,485 | -2.03(-2.20%) |
Feb 01, 2018 | 91.40 | 93.08 | 91.25 | 92.52 | 6,931,978 | +0.34(+0.37%) |
Jan 31, 2018 | 93.27 | 93.28 | 91.02 | 92.17 | 8,758,190 | -0.18(-0.20%) |
Jan 30, 2018 | 93.46 | 93.68 | 93.04 | 92.36 | 7,723,554 | -1.80(-1.91%) |
Jan 29, 2018 | 94.00 | 94.78 | 92.98 | 94.15 | 7,644,387 | -0.87(-0.91%) |
Jan 26, 2018 | 92.72 | 94.89 | 91.56 | 95.02 | 9,334,080 | +2.96(+3.21%) |
Jan 25, 2018 | 92.66 | 93.37 | 91.17 | 92.06 | 10,246,338 | +0.38(+0.41%) |
Jan 24, 2018 | 92.89 | 95.28 | 90.84 | 91.69 | 23,012,160 | -8.52(-8.50%) |
Jan 23, 2018 | 100.31 | 100.92 | 99.38 | 100.21 | 9,597,100 | +0.38(+0.38%) |
Jan 22, 2018 | 98.56 | 99.86 | 98.17 | 99.83 | 8,626,182 | +2.18(+2.23%) |
Jan 19, 2018 | 97.80 | 98.26 | 96.71 | 97.65 | 7,618,067 | +0.35(+0.36%) |
Jan 18, 2018 | 99.46 | 100.28 | 96.96 | 97.30 | 9,535,985 | -2.30(-2.31%) |
Jan 17, 2018 | 95.24 | 99.82 | 94.87 | 99.60 | 8,273,192 | +5.22(+5.53%) |
Jan 16, 2018 | 94.91 | 95.20 | 94.75 | 94.38 | 11,068,395 | +0.17(+0.18%) |
Jan 12, 2018 | 94.21 | 94.21 | 94.21 | 0 | +1.71(+1.85%) | |
Jan 11, 2018 | 91.98 | 92.57 | 91.46 | 92.50 | 4,670,607 | +0.81(+0.88%) |
Jan 10, 2018 | 91.93 | 91.69 | 6,864,444 | -0.58(-0.63%) | ||
Jan 09, 2018 | 91.62 | 92.76 | 91.17 | 92.27 | 5,679,372 | +0.63(+0.68%) |
Jan 08, 2018 | 90.73 | 92.25 | 90.61 | 91.64 | 5,443,443 | +0.43(+0.48%) |
Jan 05, 2018 | 90.85 | 91.30 | 90.51 | 91.20 | 6,287,184 | +0.69(+0.77%) |
Jan 04, 2018 | 90.67 | 91.28 | 90.31 | 90.51 | 6,530,719 | -0.12(-0.13%) |
Jan 03, 2018 | 88.50 | 90.69 | 88.26 | 90.63 | 8,278,079 | +2.39(+2.71%) |