Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 96.43 | 96.43 | 96.43 | 0 | +1.23(+1.29%) | |
Mar 28, 2018 | 96.77 | 97.42 | 95.17 | 95.20 | 947,784 | -1.80(-1.86%) |
Mar 27, 2018 | 97.39 | 98.10 | 96.41 | 97.01 | 2,194,728 | +0.13(+0.13%) |
Mar 26, 2018 | 96.69 | 97.51 | 96.11 | 96.88 | 1,404,689 | +1.38(+1.45%) |
Mar 23, 2018 | 98.47 | 98.72 | 95.50 | 95.50 | 1,065,505 | -2.67(-2.72%) |
Mar 22, 2018 | 99.19 | 99.61 | 98.11 | 98.17 | 1,126,105 | -1.73(-1.73%) |
Mar 21, 2018 | 99.85 | 100.54 | 99.68 | 99.90 | 1,168,768 | -0.27(-0.27%) |
Mar 20, 2018 | 99.86 | 100.58 | 99.57 | 100.17 | 1,176,185 | +0.59(+0.59%) |
Mar 19, 2018 | 99.20 | 99.85 | 98.65 | 99.59 | 1,122,462 | -0.07(-0.07%) |
Mar 16, 2018 | 99.82 | 100.57 | 99.47 | 99.66 | 1,409,228 | +0.03(+0.03%) |
Mar 15, 2018 | 99.77 | 100.27 | 99.38 | 99.63 | 1,015,621 | -0.14(-0.14%) |
Mar 14, 2018 | 100.21 | 100.41 | 99.41 | 99.77 | 1,019,413 | +0.23(+0.23%) |
Mar 13, 2018 | 99.56 | 100.52 | 99.01 | 99.54 | 1,564,480 | +0.34(+0.34%) |
Mar 12, 2018 | 99.45 | 99.73 | 98.91 | 99.21 | 1,457,007 | -0.22(-0.22%) |
Mar 09, 2018 | 98.89 | 99.79 | 98.64 | 99.42 | 1,787,422 | +0.56(+0.57%) |
Mar 08, 2018 | 99.52 | 99.55 | 97.86 | 98.86 | 966,928 | -0.34(-0.34%) |
Mar 07, 2018 | 99.51 | 99.20 | 986,356 | +0.42(+0.42%) | ||
Mar 06, 2018 | 98.06 | 99.11 | 97.81 | 98.78 | 1,048,329 | +1.01(+1.03%) |
Mar 05, 2018 | 96.69 | 98.39 | 96.44 | 97.77 | 1,050,515 | +0.89(+0.92%) |
Mar 02, 2018 | 96.31 | 97.16 | 95.97 | 96.87 | 897,782 | -0.03(-0.03%) |
Mar 01, 2018 | 97.67 | 98.00 | 95.92 | 96.90 | 1,465,790 | +0.16(+0.16%) |
Feb 28, 2018 | 97.26 | 98.23 | 96.75 | 96.75 | 1,169,681 | -0.43(-0.44%) |
Feb 27, 2018 | 97.51 | 98.10 | 96.81 | 97.17 | 1,323,268 | -0.18(-0.19%) |
Feb 26, 2018 | 97.66 | 97.78 | 96.85 | 97.36 | 1,068,464 | +0.08(+0.08%) |
Feb 23, 2018 | 96.09 | 97.62 | 95.94 | 97.27 | 1,345,857 | +1.82(+1.91%) |
Feb 22, 2018 | 95.03 | 95.45 | 1,241,957 | -0.24(-0.25%) | ||
Feb 21, 2018 | 96.70 | 97.20 | 95.67 | 95.69 | 1,223,117 | -0.69(-0.72%) |
Feb 20, 2018 | 95.93 | 97.49 | 95.55 | 96.38 | 1,558,277 | -0.15(-0.15%) |
Feb 16, 2018 | 96.53 | 96.53 | 96.53 | 0 | -0.20(-0.21%) | |
Feb 15, 2018 | 96.28 | 96.94 | 95.51 | 96.73 | 1,858,816 | +1.01(+1.06%) |
Feb 14, 2018 | 92.62 | 95.90 | 92.32 | 95.72 | 1,820,621 | +2.81(+3.02%) |
Feb 13, 2018 | 91.91 | 93.04 | 91.32 | 92.91 | 1,124,523 | +0.58(+0.63%) |
Feb 12, 2018 | 90.98 | 92.97 | 90.81 | 92.32 | 1,364,404 | +1.98(+2.19%) |
Feb 09, 2018 | 90.69 | 91.43 | 88.35 | 90.35 | 3,631,228 | +0.36(+0.40%) |
Feb 08, 2018 | 93.83 | 93.87 | 89.97 | 89.99 | 2,241,060 | -3.55(-3.79%) |
Feb 07, 2018 | 93.67 | 93.92 | 93.27 | 93.54 | 2,299,966 | -0.12(-0.13%) |
Feb 06, 2018 | 94.04 | 90.27 | 93.66 | 3,492,747 | +0.22(+0.23%) | |
Feb 05, 2018 | 94.38 | 95.59 | 92.97 | 93.44 | 2,265,964 | -1.23(-1.30%) |
Feb 02, 2018 | 91.91 | 98.23 | 91.67 | 94.67 | 4,889,100 | +4.33(+4.79%) |
Feb 01, 2018 | 90.68 | 91.12 | 89.96 | 90.34 | 1,627,556 | -0.31(-0.34%) |
Jan 31, 2018 | 91.01 | 91.38 | 90.10 | 90.65 | 974,172 | -0.31(-0.34%) |
Jan 30, 2018 | 90.12 | 91.08 | 89.84 | 90.96 | 994,676 | +0.56(+0.63%) |
Jan 29, 2018 | 90.33 | 91.87 | 90.24 | 90.39 | 1,081,954 | +0.16(+0.18%) |
Jan 26, 2018 | 89.42 | 90.23 | 89.25 | 90.23 | 1,071,215 | +1.20(+1.35%) |
Jan 25, 2018 | 88.17 | 89.49 | 87.84 | 89.03 | 1,226,219 | +1.68(+1.92%) |
Jan 24, 2018 | 88.54 | 88.64 | 87.28 | 87.35 | 918,553 | -0.84(-0.95%) |
Jan 23, 2018 | 88.71 | 88.71 | 87.83 | 88.19 | 887,272 | -0.52(-0.59%) |
Jan 22, 2018 | 89.52 | 89.56 | 88.42 | 88.71 | 1,071,075 | -0.43(-0.48%) |
Jan 19, 2018 | 89.30 | 89.56 | 88.82 | 89.13 | 1,174,443 | +0.27(+0.31%) |
Jan 18, 2018 | 88.78 | 89.00 | 88.26 | 88.86 | 1,111,071 | +0.20(+0.23%) |
Jan 17, 2018 | 87.90 | 89.04 | 87.81 | 88.66 | 777,210 | +1.29(+1.48%) |
Jan 16, 2018 | 88.50 | 88.52 | 86.84 | 87.37 | 1,308,770 | -0.65(-0.74%) |
Jan 12, 2018 | 88.01 | 88.01 | 88.01 | 0 | +2.75(+3.23%) | |
Jan 11, 2018 | 84.15 | 85.33 | 83.98 | 85.26 | 890,967 | +1.07(+1.27%) |
Jan 10, 2018 | 83.81 | 84.18 | 83.59 | 84.20 | 589,283 | +0.24(+0.28%) |
Jan 09, 2018 | 84.76 | 85.20 | 83.78 | 83.96 | 893,461 | -0.64(-0.75%) |
Jan 08, 2018 | 83.56 | 84.62 | 83.48 | 84.60 | 798,416 | +0.86(+1.02%) |
Jan 05, 2018 | 83.13 | 83.83 | 82.65 | 83.74 | 745,664 | +1.11(+1.35%) |
Jan 04, 2018 | 81.93 | 83.50 | 81.93 | 82.63 | 1,421,876 | +0.68(+0.83%) |
Jan 03, 2018 | 82.45 | 82.55 | 81.28 | 81.94 | 1,745,865 | -0.58(-0.71%) |