Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.68 | 87.68 | 87.68 | 0 | +0.57(+0.66%) | |
Mar 28, 2018 | 86.85 | 88.89 | 86.84 | 87.11 | 2,408,780 | +0.48(+0.55%) |
Mar 27, 2018 | 87.16 | 87.58 | 86.16 | 86.63 | 2,206,700 | -0.21(-0.24%) |
Mar 26, 2018 | 85.65 | 87.31 | 85.34 | 86.83 | 2,193,015 | +2.43(+2.88%) |
Mar 23, 2018 | 86.07 | 86.52 | 84.25 | 84.41 | 2,754,535 | -1.58(-1.84%) |
Mar 22, 2018 | 86.52 | 87.50 | 85.93 | 85.99 | 2,438,017 | -1.15(-1.32%) |
Mar 21, 2018 | 87.70 | 88.71 | 87.11 | 87.14 | 4,086,822 | -0.40(-0.46%) |
Mar 20, 2018 | 88.22 | 88.31 | 87.05 | 87.55 | 2,829,577 | -0.59(-0.67%) |
Mar 19, 2018 | 89.50 | 90.02 | 87.51 | 88.14 | 2,586,707 | -1.30(-1.46%) |
Mar 16, 2018 | 87.71 | 89.79 | 87.53 | 89.44 | 5,471,234 | +1.87(+2.13%) |
Mar 15, 2018 | 90.18 | 90.44 | 86.50 | 87.57 | 10,911,500 | +3.97(+4.75%) |
Mar 14, 2018 | 83.93 | 84.12 | 83.00 | 83.60 | 4,157,481 | -0.31(-0.37%) |
Mar 13, 2018 | 83.27 | 85.29 | 83.07 | 83.91 | 4,255,301 | +0.86(+1.04%) |
Mar 12, 2018 | 81.76 | 83.28 | 81.59 | 83.05 | 3,991,526 | +1.57(+1.92%) |
Mar 09, 2018 | 81.27 | 81.71 | 80.17 | 81.48 | 3,763,254 | +0.83(+1.03%) |
Mar 08, 2018 | 83.99 | 84.24 | 80.64 | 80.65 | 4,339,551 | -3.13(-3.74%) |
Mar 07, 2018 | 84.95 | 83.78 | 5,661,370 | -3.80(-4.33%) | ||
Mar 06, 2018 | 87.64 | 88.28 | 86.08 | 87.57 | 4,309,821 | +0.01(+0.01%) |
Mar 05, 2018 | 87.76 | 88.11 | 87.22 | 87.56 | 2,587,242 | -0.80(-0.90%) |
Mar 02, 2018 | 88.79 | 89.13 | 86.97 | 88.36 | 3,072,625 | -0.97(-1.08%) |
Mar 01, 2018 | 88.63 | 89.87 | 87.89 | 89.33 | 1,981,785 | +0.67(+0.76%) |
Feb 28, 2018 | 90.08 | 90.27 | 88.65 | 88.65 | 1,955,918 | -0.87(-0.97%) |
Feb 27, 2018 | 91.81 | 92.27 | 88.93 | 89.52 | 2,274,682 | -1.90(-2.08%) |
Feb 26, 2018 | 91.59 | 92.06 | 90.55 | 91.43 | 1,508,713 | +0.33(+0.36%) |
Feb 23, 2018 | 90.70 | 91.21 | 89.71 | 91.10 | 1,779,603 | +1.03(+1.14%) |
Feb 22, 2018 | 90.07 | 1,312,639 | +0.78(+0.87%) | |||
Feb 21, 2018 | 88.92 | 90.80 | 88.92 | 89.29 | 2,345,250 | +0.67(+0.75%) |
Feb 20, 2018 | 89.08 | 90.26 | 87.79 | 88.62 | 3,317,858 | -2.97(-3.24%) |
Feb 16, 2018 | 91.59 | 91.59 | 91.59 | 0 | -0.67(-0.73%) | |
Feb 15, 2018 | 91.39 | 92.27 | 90.27 | 92.27 | 2,028,236 | +1.67(+1.84%) |
Feb 14, 2018 | 90.26 | 91.22 | 90.02 | 90.60 | 2,864,168 | -0.18(-0.20%) |
Feb 13, 2018 | 88.98 | 91.78 | 88.87 | 90.78 | 2,694,893 | +1.66(+1.86%) |
Feb 12, 2018 | 92.57 | 92.86 | 87.46 | 89.12 | 4,902,296 | -2.97(-3.23%) |
Feb 09, 2018 | 90.06 | 93.25 | 87.94 | 92.09 | 3,549,080 | +2.96(+3.32%) |
Feb 08, 2018 | 92.02 | 92.19 | 89.10 | 89.13 | 3,083,330 | -2.61(-2.84%) |
Feb 07, 2018 | 91.39 | 93.25 | 91.33 | 91.74 | 2,386,022 | +0.26(+0.29%) |
Feb 06, 2018 | 88.28 | 91.85 | 87.34 | 91.47 | 4,275,401 | +0.20(+0.22%) |
Feb 05, 2018 | 92.49 | 94.14 | 90.94 | 91.28 | 3,037,787 | -1.92(-2.06%) |
Feb 02, 2018 | 95.32 | 95.32 | 93.11 | 93.20 | 4,674,618 | -2.66(-2.78%) |
Feb 01, 2018 | 95.77 | 96.54 | 95.35 | 95.86 | 2,549,032 | -0.79(-0.81%) |
Jan 31, 2018 | 97.88 | 98.36 | 95.92 | 96.65 | 2,287,220 | -1.04(-1.06%) |
Jan 30, 2018 | 98.33 | 98.94 | 97.94 | 97.69 | 2,908,621 | -1.04(-1.05%) |
Jan 29, 2018 | 98.61 | 99.18 | 98.14 | 98.73 | 2,113,676 | +0.04(+0.04%) |
Jan 26, 2018 | 97.67 | 98.72 | 96.93 | 98.69 | 2,271,713 | +1.45(+1.49%) |
Jan 25, 2018 | 98.47 | 98.78 | 96.12 | 97.24 | 1,834,714 | +0.99(+1.03%) |
Jan 24, 2018 | 96.73 | 97.12 | 94.95 | 96.24 | 1,415,566 | -0.45(-0.47%) |
Jan 23, 2018 | 96.97 | 97.46 | 96.22 | 96.69 | 1,696,707 | +0.84(+0.88%) |
Jan 22, 2018 | 95.54 | 95.88 | 94.74 | 95.85 | 1,339,084 | +0.27(+0.28%) |
Jan 19, 2018 | 95.16 | 95.68 | 94.58 | 95.58 | 1,991,508 | +0.89(+0.94%) |
Jan 18, 2018 | 94.57 | 94.90 | 93.83 | 94.69 | 1,569,429 | +0.50(+0.53%) |
Jan 17, 2018 | 92.94 | 94.73 | 92.68 | 94.19 | 2,724,637 | +1.93(+2.09%) |
Jan 16, 2018 | 93.44 | 93.44 | 91.77 | 92.26 | 1,993,400 | -0.62(-0.67%) |
Jan 12, 2018 | 92.88 | 92.88 | 92.88 | 0 | +0.85(+0.93%) | |
Jan 11, 2018 | 88.72 | 92.16 | 88.66 | 92.03 | 3,498,830 | +3.20(+3.60%) |
Jan 10, 2018 | 89.24 | 88.83 | 1,567,477 | +0.50(+0.56%) | ||
Jan 09, 2018 | 88.84 | 88.84 | 87.97 | 88.33 | 2,806,306 | +0.09(+0.11%) |
Jan 08, 2018 | 89.61 | 90.02 | 88.22 | 88.24 | 2,228,674 | -1.23(-1.37%) |
Jan 05, 2018 | 89.38 | 89.63 | 88.82 | 89.47 | 2,636,962 | +0.59(+0.66%) |
Jan 04, 2018 | 88.05 | 89.52 | 87.72 | 88.88 | 3,110,161 | +1.03(+1.17%) |
Jan 03, 2018 | 88.11 | 88.28 | 87.50 | 87.85 | 1,950,213 | -0.07(-0.07%) |