Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.44 | 85.44 | 85.44 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.69 | 84.94 | 83.12 | 84.06 | 2,272,428 | +0.58(+0.69%) |
Mar 27, 2018 | 85.25 | 85.92 | 82.74 | 83.48 | 2,284,843 | -1.29(-1.53%) |
Mar 26, 2018 | 83.92 | 84.93 | 82.63 | 84.77 | 3,200,767 | +2.39(+2.90%) |
Mar 23, 2018 | 84.68 | 85.25 | 82.39 | 82.39 | 3,611,959 | -2.02(-2.39%) |
Mar 22, 2018 | 86.50 | 86.85 | 84.13 | 84.40 | 2,579,727 | -3.15(-3.60%) |
Mar 21, 2018 | 88.08 | 89.03 | 87.41 | 87.55 | 1,611,501 | -0.44(-0.50%) |
Mar 20, 2018 | 88.23 | 88.74 | 87.71 | 87.99 | 1,425,229 | +0.02(+0.02%) |
Mar 19, 2018 | 88.31 | 88.60 | 86.61 | 87.97 | 1,855,582 | -0.63(-0.71%) |
Mar 16, 2018 | 87.67 | 89.47 | 87.47 | 88.60 | 3,067,897 | +1.17(+1.34%) |
Mar 15, 2018 | 87.25 | 88.50 | 87.04 | 87.43 | 2,211,338 | +0.76(+0.87%) |
Mar 14, 2018 | 88.69 | 88.81 | 86.22 | 86.67 | 2,234,819 | -1.44(-1.64%) |
Mar 13, 2018 | 90.09 | 90.43 | 87.77 | 88.12 | 2,372,493 | -1.46(-1.63%) |
Mar 12, 2018 | 89.85 | 90.19 | 89.30 | 89.58 | 1,957,195 | -0.29(-0.33%) |
Mar 09, 2018 | 88.29 | 89.97 | 88.20 | 89.88 | 2,108,513 | +2.35(+2.69%) |
Mar 08, 2018 | 87.58 | 87.74 | 86.17 | 87.52 | 2,387,011 | +0.46(+0.53%) |
Mar 07, 2018 | 87.22 | 85.82 | 87.06 | 2,354,582 | -0.37(-0.42%) | |
Mar 06, 2018 | 87.81 | 87.81 | 86.12 | 87.42 | 1,983,406 | +0.12(+0.14%) |
Mar 05, 2018 | 85.66 | 87.55 | 85.25 | 87.30 | 2,603,696 | +1.05(+1.22%) |
Mar 02, 2018 | 85.48 | 86.42 | 84.06 | 86.25 | 2,106,790 | +0.19(+0.22%) |
Mar 01, 2018 | 87.40 | 88.37 | 85.49 | 86.06 | 2,395,265 | -1.27(-1.45%) |
Feb 28, 2018 | 89.15 | 89.60 | 87.30 | 87.33 | 1,694,867 | -1.18(-1.33%) |
Feb 27, 2018 | 89.63 | 90.66 | 88.48 | 88.50 | 2,015,380 | -1.34(-1.49%) |
Feb 26, 2018 | 88.45 | 89.87 | 88.10 | 89.84 | 2,353,676 | +1.52(+1.73%) |
Feb 23, 2018 | 86.82 | 88.33 | 86.57 | 88.31 | 1,516,125 | +2.11(+2.45%) |
Feb 22, 2018 | 85.99 | 86.20 | 1,941,457 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.37 | 88.34 | 86.82 | 86.84 | 3,178,254 | -0.95(-1.09%) |
Feb 20, 2018 | 88.07 | 88.86 | 87.46 | 87.80 | 2,678,586 | -0.95(-1.08%) |
Feb 16, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.77(+0.87%) | |
Feb 15, 2018 | 87.65 | 88.56 | 86.75 | 87.99 | 2,342,899 | +1.15(+1.32%) |
Feb 14, 2018 | 84.36 | 86.92 | 84.36 | 86.83 | 2,810,343 | +1.85(+2.17%) |
Feb 13, 2018 | 84.99 | 2,336,773 | +0.11(+0.13%) | |||
Feb 12, 2018 | 83.07 | 86.09 | 82.86 | 84.88 | 3,102,273 | +2.83(+3.44%) |
Feb 09, 2018 | 82.32 | 83.37 | 79.14 | 82.06 | 6,232,685 | +0.55(+0.68%) |
Feb 08, 2018 | 87.25 | 87.30 | 81.32 | 81.50 | 4,463,061 | -5.61(-6.44%) |
Feb 07, 2018 | 86.93 | 88.45 | 86.91 | 87.11 | 2,794,788 | -0.28(-0.33%) |
Feb 06, 2018 | 84.19 | 87.72 | 83.02 | 87.40 | 4,456,879 | +0.39(+0.45%) |
Feb 05, 2018 | 89.26 | 90.62 | 84.86 | 87.01 | 3,406,818 | -3.17(-3.51%) |
Feb 02, 2018 | 92.62 | 93.12 | 90.12 | 90.18 | 2,057,423 | -2.80(-3.01%) |
Feb 01, 2018 | 92.13 | 93.00 | 91.46 | 92.97 | 1,976,310 | +0.67(+0.73%) |
Jan 31, 2018 | 91.92 | 92.74 | 91.78 | 92.30 | 2,513,008 | +0.44(+0.47%) |
Jan 30, 2018 | 92.42 | 92.98 | 91.85 | 91.86 | 2,052,017 | -1.00(-1.08%) |
Jan 29, 2018 | 92.81 | 93.91 | 92.64 | 92.87 | 2,543,327 | -0.27(-0.29%) |
Jan 26, 2018 | 92.94 | 93.20 | 92.02 | 93.13 | 3,420,138 | +0.57(+0.61%) |
Jan 25, 2018 | 93.72 | 94.02 | 92.06 | 92.56 | 2,946,164 | -0.89(-0.95%) |
Jan 24, 2018 | 92.56 | 94.55 | 92.36 | 93.45 | 4,669,844 | -0.40(-0.43%) |
Jan 23, 2018 | 93.40 | 94.04 | 92.22 | 93.85 | 3,265,620 | +0.20(+0.21%) |
Jan 22, 2018 | 92.63 | 93.70 | 92.11 | 93.66 | 2,710,910 | +0.99(+1.06%) |
Jan 19, 2018 | 91.18 | 92.70 | 90.66 | 92.67 | 3,299,012 | +0.86(+0.94%) |
Jan 18, 2018 | 92.72 | 92.90 | 91.56 | 91.81 | 2,971,304 | -0.87(-0.94%) |
Jan 17, 2018 | 93.23 | 93.70 | 91.67 | 92.68 | 2,576,306 | -0.03(-0.03%) |
Jan 16, 2018 | 94.11 | 94.53 | 92.10 | 92.71 | 3,013,231 | -0.90(-0.96%) |
Jan 12, 2018 | 93.60 | 93.60 | 93.60 | 0 | +0.90(+0.97%) | |
Jan 11, 2018 | 91.88 | 92.74 | 91.36 | 92.71 | 2,452,886 | +1.14(+1.24%) |
Jan 10, 2018 | 92.07 | 91.57 | 2,951,738 | +1.29(+1.43%) | ||
Jan 09, 2018 | 89.71 | 90.53 | 89.35 | 90.28 | 2,434,149 | +0.79(+0.88%) |
Jan 08, 2018 | 90.04 | 90.07 | 89.24 | 89.49 | 1,986,194 | -0.56(-0.62%) |
Jan 05, 2018 | 90.19 | 90.29 | 89.44 | 90.05 | 2,318,531 | +0.01(+0.01%) |
Jan 04, 2018 | 89.10 | 90.70 | 88.51 | 90.04 | 2,420,639 | +1.76(+1.99%) |
Jan 03, 2018 | 88.34 | 88.59 | 87.67 | 88.29 | 2,617,279 | -0.15(-0.17%) |