Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 98.58 | 98.58 | 98.58 | 0 | +1.55(+1.60%) | |
Mar 28, 2018 | 96.48 | 97.68 | 95.38 | 97.03 | 874,888 | +0.84(+0.87%) |
Mar 27, 2018 | 97.12 | 98.27 | 95.62 | 96.19 | 831,214 | -1.00(-1.03%) |
Mar 26, 2018 | 95.78 | 97.21 | 94.78 | 97.19 | 739,064 | +3.20(+3.41%) |
Mar 23, 2018 | 94.61 | 96.38 | 93.89 | 93.99 | 880,058 | -0.51(-0.54%) |
Mar 22, 2018 | 98.24 | 98.24 | 94.45 | 94.50 | 1,072,387 | -1.59(-1.65%) |
Mar 21, 2018 | 96.94 | 98.18 | 96.04 | 96.09 | 699,892 | -0.82(-0.84%) |
Mar 20, 2018 | 95.40 | 97.00 | 95.31 | 96.91 | 802,663 | +1.83(+1.92%) |
Mar 19, 2018 | 95.65 | 97.15 | 94.71 | 95.08 | 702,324 | -0.73(-0.76%) |
Mar 16, 2018 | 95.37 | 96.77 | 94.68 | 95.81 | 804,916 | +0.62(+0.65%) |
Mar 15, 2018 | 94.79 | 95.28 | 93.75 | 95.18 | 600,734 | +0.58(+0.61%) |
Mar 14, 2018 | 94.95 | 95.47 | 94.21 | 94.61 | 489,086 | +0.40(+0.43%) |
Mar 13, 2018 | 95.04 | 95.62 | 94.10 | 94.20 | 645,513 | -0.14(-0.15%) |
Mar 12, 2018 | 93.00 | 95.09 | 92.60 | 94.34 | 733,627 | +1.44(+1.55%) |
Mar 09, 2018 | 93.02 | 93.27 | 91.73 | 92.90 | 837,713 | +0.54(+0.58%) |
Mar 08, 2018 | 93.92 | 94.22 | 92.05 | 92.37 | 711,585 | -1.53(-1.63%) |
Mar 07, 2018 | 94.35 | 93.89 | 808,030 | +0.01(+0.01%) | ||
Mar 06, 2018 | 94.30 | 94.78 | 93.37 | 93.89 | 1,073,692 | -0.40(-0.43%) |
Mar 05, 2018 | 93.24 | 95.53 | 93.06 | 94.29 | 857,621 | +0.86(+0.92%) |
Mar 02, 2018 | 91.39 | 93.68 | 89.99 | 93.43 | 797,739 | +1.16(+1.26%) |
Mar 01, 2018 | 92.87 | 93.89 | 91.22 | 92.27 | 878,966 | -0.63(-0.68%) |
Feb 28, 2018 | 95.14 | 95.77 | 92.89 | 92.90 | 900,877 | -1.81(-1.91%) |
Feb 27, 2018 | 96.73 | 98.16 | 94.64 | 94.71 | 801,986 | -1.50(-1.56%) |
Feb 26, 2018 | 95.91 | 96.88 | 95.34 | 96.21 | 743,113 | +0.95(+1.00%) |
Feb 23, 2018 | 95.12 | 95.27 | 93.39 | 95.26 | 626,035 | +0.90(+0.95%) |
Feb 22, 2018 | 94.37 | 766,743 | +0.74(+0.79%) | |||
Feb 21, 2018 | 92.47 | 96.03 | 92.47 | 93.63 | 931,897 | +1.12(+1.21%) |
Feb 20, 2018 | 91.99 | 93.45 | 90.99 | 92.51 | 707,477 | -0.18(-0.19%) |
Feb 16, 2018 | 92.68 | 92.68 | 92.68 | 0 | -1.19(-1.27%) | |
Feb 15, 2018 | 93.96 | 94.33 | 92.67 | 93.88 | 1,055,977 | +0.24(+0.25%) |
Feb 14, 2018 | 90.92 | 94.02 | 90.73 | 93.64 | 824,222 | +1.88(+2.05%) |
Feb 13, 2018 | 90.77 | 92.08 | 90.01 | 91.76 | 834,957 | +1.01(+1.11%) |
Feb 12, 2018 | 91.58 | 92.70 | 90.18 | 90.75 | 909,001 | -0.09(-0.10%) |
Feb 09, 2018 | 90.36 | 91.70 | 87.86 | 90.84 | 1,442,900 | +1.90(+2.14%) |
Feb 08, 2018 | 94.39 | 94.42 | 88.83 | 88.93 | 1,682,036 | -5.60(-5.92%) |
Feb 07, 2018 | 94.03 | 95.73 | 93.75 | 94.53 | 1,265,647 | +0.85(+0.91%) |
Feb 06, 2018 | 90.64 | 94.25 | 90.45 | 93.68 | 1,823,883 | -0.11(-0.12%) |
Feb 05, 2018 | 96.02 | 97.13 | 93.50 | 93.80 | 1,843,780 | -2.58(-2.68%) |
Feb 02, 2018 | 97.48 | 99.69 | 95.84 | 96.38 | 1,796,843 | -1.49(-1.52%) |
Feb 01, 2018 | 94.81 | 101.36 | 94.36 | 97.87 | 3,701,778 | -2.47(-2.46%) |
Jan 31, 2018 | 101.96 | 102.52 | 100.34 | 100.34 | 1,720,238 | -1.56(-1.53%) |
Jan 30, 2018 | 102.47 | 102.47 | 101.49 | 101.90 | 1,726,549 | -0.77(-0.75%) |
Jan 29, 2018 | 103.36 | 103.90 | 102.62 | 102.67 | 1,050,575 | -1.67(-1.60%) |
Jan 26, 2018 | 103.46 | 104.38 | 102.26 | 104.34 | 1,091,306 | +1.32(+1.28%) |
Jan 25, 2018 | 104.15 | 104.59 | 102.60 | 103.02 | 830,898 | -0.33(-0.31%) |
Jan 24, 2018 | 101.98 | 104.74 | 101.84 | 103.35 | 1,205,504 | +1.66(+1.63%) |
Jan 23, 2018 | 100.25 | 102.08 | 99.71 | 101.69 | 1,208,959 | +0.84(+0.84%) |
Jan 22, 2018 | 101.22 | 98.69 | 100.85 | 1,731,048 | +1.85(+1.87%) | |
Jan 19, 2018 | 96.80 | 99.09 | 96.31 | 98.99 | 1,223,756 | +2.60(+2.70%) |
Jan 18, 2018 | 94.45 | 97.37 | 94.05 | 96.40 | 1,794,255 | +3.31(+3.55%) |
Jan 17, 2018 | 91.72 | 93.79 | 91.66 | 93.09 | 747,950 | +1.43(+1.56%) |
Jan 16, 2018 | 93.95 | 94.26 | 91.05 | 91.66 | 1,512,459 | -2.08(-2.22%) |
Jan 12, 2018 | 93.74 | 93.74 | 93.74 | 0 | +0.75(+0.80%) | |
Jan 11, 2018 | 92.51 | 93.17 | 91.52 | 92.99 | 771,338 | +0.84(+0.91%) |
Jan 10, 2018 | 91.91 | 93.31 | 91.91 | 92.15 | 796,890 | -0.01(-0.01%) |
Jan 09, 2018 | 91.73 | 92.61 | 90.79 | 92.16 | 1,199,016 | +0.03(+0.03%) |
Jan 08, 2018 | 92.21 | 93.02 | 90.13 | 92.13 | 1,519,019 | +0.51(+0.56%) |
Jan 05, 2018 | 90.97 | 91.67 | 90.02 | 91.62 | 881,043 | +0.75(+0.83%) |
Jan 04, 2018 | 89.36 | 91.33 | 88.23 | 90.87 | 1,340,929 | +1.65(+1.85%) |
Jan 03, 2018 | 91.73 | 91.94 | 88.97 | 89.22 | 1,708,780 | -2.84(-3.09%) |