Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.94 | 87.94 | 87.94 | 0 | +1.68(+1.94%) | |
Mar 28, 2018 | 86.57 | 87.83 | 85.84 | 86.27 | 6,322,783 | -0.55(-0.63%) |
Mar 27, 2018 | 91.42 | 91.51 | 86.19 | 86.82 | 6,270,951 | -3.42(-3.79%) |
Mar 26, 2018 | 88.13 | 90.34 | 87.21 | 90.24 | 7,986,330 | +4.44(+5.17%) |
Mar 23, 2018 | 88.06 | 88.83 | 85.78 | 85.80 | 7,972,686 | -2.15(-2.44%) |
Mar 22, 2018 | 90.16 | 91.22 | 87.87 | 87.95 | 8,515,223 | -4.01(-4.36%) |
Mar 21, 2018 | 92.38 | 93.36 | 91.47 | 91.96 | 4,375,401 | -0.69(-0.75%) |
Mar 20, 2018 | 91.65 | 93.11 | 91.65 | 92.66 | 4,467,656 | +1.35(+1.48%) |
Mar 19, 2018 | 93.09 | 89.69 | 91.30 | 7,931,388 | -1.79(-1.92%) | |
Mar 16, 2018 | 93.22 | 93.74 | 92.70 | 93.09 | 9,509,397 | +0.22(+0.24%) |
Mar 15, 2018 | 93.06 | 93.89 | 92.50 | 92.87 | 4,705,600 | -0.22(-0.24%) |
Mar 14, 2018 | 94.14 | 94.55 | 92.41 | 93.09 | 3,828,259 | -0.52(-0.56%) |
Mar 13, 2018 | 95.22 | 96.12 | 93.19 | 93.61 | 6,905,474 | -0.88(-0.93%) |
Mar 12, 2018 | 94.84 | 95.65 | 94.35 | 94.49 | 5,043,432 | +0.08(+0.09%) |
Mar 09, 2018 | 93.11 | 94.48 | 92.55 | 94.41 | 6,539,732 | +1.73(+1.86%) |
Mar 08, 2018 | 92.42 | 92.68 | 91.65 | 92.68 | 4,166,398 | +0.79(+0.86%) |
Mar 07, 2018 | 92.66 | 90.69 | 91.90 | 5,446,397 | -0.96(-1.03%) | |
Mar 06, 2018 | 93.09 | 93.27 | 92.22 | 92.85 | 4,320,718 | +0.58(+0.62%) |
Mar 05, 2018 | 90.98 | 92.55 | 90.17 | 92.28 | 5,216,558 | +0.67(+0.73%) |
Mar 02, 2018 | 88.70 | 91.83 | 88.59 | 91.61 | 7,650,670 | +1.43(+1.59%) |
Mar 01, 2018 | 92.21 | 92.21 | 89.49 | 90.18 | 10,190,645 | -1.54(-1.68%) |
Feb 28, 2018 | 92.30 | 93.30 | 91.69 | 91.72 | 8,662,450 | +0.01(+0.01%) |
Feb 27, 2018 | 92.59 | 93.36 | 91.71 | 91.71 | 6,274,902 | -1.09(-1.18%) |
Feb 26, 2018 | 90.81 | 92.89 | 90.81 | 92.80 | 6,483,077 | +2.19(+2.42%) |
Feb 23, 2018 | 88.89 | 90.63 | 88.66 | 90.61 | 5,832,123 | +2.63(+2.99%) |
Feb 22, 2018 | 88.04 | 88.95 | 87.54 | 87.98 | 4,529,617 | +0.23(+0.26%) |
Feb 21, 2018 | 89.53 | 89.88 | 87.69 | 87.75 | 7,709,475 | -1.38(-1.55%) |
Feb 20, 2018 | 88.03 | 90.36 | 87.96 | 89.13 | 5,871,074 | +0.69(+0.78%) |
Feb 16, 2018 | 88.43 | 88.43 | 88.43 | 0 | -0.08(-0.10%) | |
Feb 15, 2018 | 87.88 | 88.53 | 85.95 | 88.52 | 6,210,714 | +1.60(+1.84%) |
Feb 14, 2018 | 84.52 | 87.16 | 84.52 | 86.92 | 8,757,694 | +1.44(+1.68%) |
Feb 13, 2018 | 86.11 | 84.75 | 85.48 | 5,978,771 | -0.81(-0.94%) | |
Feb 12, 2018 | 85.96 | 86.81 | 85.02 | 86.29 | 7,871,809 | +1.23(+1.44%) |
Feb 09, 2018 | 84.24 | 85.75 | 82.10 | 85.06 | 13,702,714 | +2.40(+2.90%) |
Feb 08, 2018 | 86.86 | 82.62 | 82.67 | 13,560,488 | -3.66(-4.24%) | |
Feb 07, 2018 | 88.54 | 89.46 | 86.27 | 86.33 | 11,823,519 | -3.29(-3.67%) |
Feb 06, 2018 | 86.87 | 90.29 | 86.55 | 89.62 | 10,940,192 | +0.31(+0.35%) |
Feb 05, 2018 | 90.59 | 92.31 | 87.51 | 89.31 | 9,920,810 | -1.83(-2.01%) |
Feb 02, 2018 | 92.29 | 93.31 | 91.02 | 91.13 | 8,829,845 | -2.05(-2.20%) |
Feb 01, 2018 | 92.06 | 93.75 | 91.90 | 93.18 | 6,882,374 | +0.35(+0.37%) |
Jan 31, 2018 | 93.94 | 93.95 | 91.68 | 92.84 | 8,695,518 | -0.19(-0.20%) |
Jan 30, 2018 | 94.13 | 94.36 | 93.71 | 93.02 | 7,668,285 | -1.81(-1.91%) |
Jan 29, 2018 | 94.68 | 95.46 | 93.65 | 94.83 | 7,589,685 | -0.88(-0.91%) |
Jan 26, 2018 | 93.39 | 95.57 | 92.22 | 95.71 | 9,267,287 | +2.98(+3.21%) |
Jan 25, 2018 | 93.33 | 94.04 | 91.83 | 92.73 | 10,173,017 | +0.38(+0.41%) |
Jan 24, 2018 | 93.56 | 95.97 | 91.49 | 92.35 | 22,847,488 | -8.58(-8.50%) |
Jan 23, 2018 | 101.04 | 101.65 | 100.09 | 100.93 | 9,528,425 | +0.38(+0.38%) |
Jan 22, 2018 | 99.27 | 100.58 | 98.88 | 100.55 | 8,564,454 | +2.20(+2.23%) |
Jan 19, 2018 | 98.50 | 98.97 | 97.41 | 98.35 | 7,563,553 | +0.35(+0.36%) |
Jan 18, 2018 | 100.18 | 101.00 | 97.66 | 98.00 | 9,467,747 | -2.32(-2.31%) |
Jan 17, 2018 | 95.93 | 100.54 | 95.56 | 100.31 | 8,213,990 | +5.25(+5.53%) |
Jan 16, 2018 | 95.59 | 95.89 | 95.43 | 95.06 | 10,989,191 | +0.17(+0.18%) |
Jan 12, 2018 | 94.89 | 94.89 | 94.89 | 0 | +1.73(+1.85%) | |
Jan 11, 2018 | 92.64 | 93.24 | 92.12 | 93.17 | 4,637,185 | +0.82(+0.88%) |
Jan 10, 2018 | 92.59 | 92.35 | 6,815,323 | -0.58(-0.63%) | ||
Jan 09, 2018 | 92.28 | 93.43 | 91.83 | 92.93 | 5,638,731 | +0.63(+0.68%) |
Jan 08, 2018 | 91.38 | 92.91 | 91.26 | 92.30 | 5,404,491 | +0.44(+0.48%) |
Jan 05, 2018 | 91.51 | 91.95 | 91.16 | 91.86 | 6,242,194 | +0.70(+0.77%) |
Jan 04, 2018 | 91.32 | 91.94 | 90.96 | 91.16 | 6,483,986 | -0.12(-0.13%) |
Jan 03, 2018 | 89.13 | 91.35 | 88.90 | 91.28 | 8,218,843 | +2.41(+2.71%) |