Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 91.69 | 91.69 | 91.69 | 0 | -0.03(-0.03%) | |
Mar 28, 2018 | 90.84 | 92.49 | 90.72 | 91.71 | 7,634,396 | +1.29(+1.43%) |
Mar 27, 2018 | 90.07 | 91.17 | 89.47 | 90.42 | 5,995,448 | +0.70(+0.78%) |
Mar 26, 2018 | 89.61 | 90.28 | 89.12 | 89.72 | 4,903,948 | +0.55(+0.62%) |
Mar 23, 2018 | 90.80 | 91.31 | 88.99 | 89.17 | 5,801,488 | -1.50(-1.66%) |
Mar 22, 2018 | 91.10 | 92.12 | 90.55 | 90.67 | 5,148,449 | -0.67(-0.74%) |
Mar 21, 2018 | 92.31 | 92.47 | 91.17 | 91.34 | 4,604,174 | -0.97(-1.06%) |
Mar 20, 2018 | 93.03 | 93.49 | 92.26 | 92.32 | 3,951,187 | -0.39(-0.42%) |
Mar 19, 2018 | 93.79 | 94.07 | 92.44 | 92.70 | 5,019,786 | -1.08(-1.15%) |
Mar 16, 2018 | 94.36 | 95.09 | 93.73 | 93.78 | 9,203,182 | -0.29(-0.31%) |
Mar 15, 2018 | 94.42 | 95.13 | 93.80 | 94.07 | 4,650,850 | -0.52(-0.55%) |
Mar 14, 2018 | 95.40 | 95.46 | 94.27 | 94.59 | 4,828,144 | -0.83(-0.87%) |
Mar 13, 2018 | 95.15 | 95.68 | 94.69 | 95.43 | 5,464,190 | +0.71(+0.75%) |
Mar 12, 2018 | 94.50 | 95.00 | 94.14 | 94.71 | 5,368,530 | +0.18(+0.19%) |
Mar 09, 2018 | 94.31 | 94.56 | 93.78 | 94.53 | 4,381,543 | +0.39(+0.41%) |
Mar 08, 2018 | 92.43 | 94.19 | 92.05 | 94.15 | 6,449,869 | +1.88(+2.04%) |
Mar 07, 2018 | 92.45 | 92.27 | 5,490,671 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.86 | 92.08 | 91.09 | 92.05 | 4,020,452 | +0.13(+0.14%) |
Mar 05, 2018 | 91.11 | 92.07 | 90.74 | 91.92 | 4,501,962 | +0.33(+0.36%) |
Mar 02, 2018 | 90.65 | 91.83 | 90.64 | 91.59 | 5,837,548 | +0.77(+0.85%) |
Mar 01, 2018 | 91.74 | 92.30 | 90.08 | 90.82 | 8,209,797 | -0.68(-0.74%) |
Feb 28, 2018 | 92.56 | 93.10 | 91.46 | 91.50 | 5,563,201 | -0.97(-1.05%) |
Feb 27, 2018 | 92.72 | 93.46 | 92.32 | 92.47 | 7,658,017 | -0.04(-0.05%) |
Feb 26, 2018 | 91.82 | 92.70 | 91.75 | 92.51 | 6,422,506 | +1.05(+1.15%) |
Feb 23, 2018 | 91.19 | 91.77 | 90.55 | 91.46 | 5,708,969 | +0.35(+0.38%) |
Feb 22, 2018 | 90.33 | 91.70 | 90.09 | 91.11 | 6,469,557 | +1.05(+1.17%) |
Feb 21, 2018 | 91.18 | 91.59 | 90.01 | 90.06 | 5,398,153 | -1.23(-1.35%) |
Feb 20, 2018 | 92.52 | 92.54 | 91.17 | 91.29 | 4,599,730 | -1.32(-1.42%) |
Feb 16, 2018 | 92.61 | 92.61 | 92.61 | 0 | +0.08(+0.08%) | |
Feb 15, 2018 | 91.33 | 92.59 | 90.66 | 92.53 | 6,145,478 | +1.55(+1.70%) |
Feb 14, 2018 | 93.12 | 93.31 | 90.69 | 90.98 | 9,236,327 | -2.53(-2.70%) |
Feb 13, 2018 | 93.39 | 93.95 | 92.29 | 93.51 | 6,323,074 | +0.18(+0.19%) |
Feb 12, 2018 | 93.31 | 94.02 | 92.61 | 93.33 | 5,704,566 | +0.63(+0.67%) |
Feb 09, 2018 | 92.40 | 93.38 | 90.79 | 92.71 | 6,358,076 | +0.86(+0.94%) |
Feb 08, 2018 | 94.81 | 94.83 | 91.80 | 91.85 | 5,861,064 | -2.79(-2.95%) |
Feb 07, 2018 | 95.03 | 96.53 | 94.02 | 94.64 | 5,907,791 | -0.05(-0.05%) |
Feb 06, 2018 | 93.76 | 95.00 | 91.85 | 94.69 | 7,966,580 | -1.85(-1.92%) |
Feb 05, 2018 | 98.87 | 99.78 | 95.64 | 96.54 | 6,388,935 | -2.41(-2.44%) |
Feb 02, 2018 | 99.99 | 100.30 | 98.75 | 98.95 | 4,016,212 | -1.36(-1.35%) |
Feb 01, 2018 | 100.00 | 100.73 | 99.46 | 100.31 | 4,180,131 | +0.00(+0.00%) |
Jan 31, 2018 | 99.93 | 100.65 | 99.65 | 100.31 | 4,818,697 | +0.34(+0.34%) |
Jan 30, 2018 | 99.80 | 101.06 | 99.65 | 99.97 | 5,930,063 | +0.18(+0.18%) |
Jan 29, 2018 | 101.21 | 101.86 | 99.77 | 99.79 | 4,622,667 | -1.74(-1.72%) |
Jan 26, 2018 | 100.57 | 101.60 | 100.57 | 101.53 | 4,789,652 | +0.72(+0.71%) |
Jan 25, 2018 | 100.57 | 101.27 | 100.36 | 100.81 | 3,253,617 | -0.20(-0.20%) |
Jan 24, 2018 | 101.10 | 101.30 | 100.75 | 101.01 | 4,147,738 | -0.13(-0.13%) |
Jan 23, 2018 | 100.95 | 102.16 | 100.77 | 101.15 | 4,241,631 | -0.17(-0.17%) |
Jan 22, 2018 | 101.61 | 100.06 | 101.32 | 5,167,073 | +1.12(+1.11%) | |
Jan 19, 2018 | 99.63 | 100.63 | 98.93 | 100.20 | 7,198,691 | +0.93(+0.94%) |
Jan 18, 2018 | 99.75 | 98.94 | 99.27 | 7,029,498 | -0.11(-0.11%) | |
Jan 17, 2018 | 98.64 | 100.20 | 98.57 | 99.38 | 5,462,056 | +1.10(+1.12%) |
Jan 16, 2018 | 97.73 | 98.69 | 97.59 | 98.28 | 5,920,077 | +0.40(+0.41%) |
Jan 12, 2018 | 97.88 | 97.88 | 97.88 | 0 | +0.42(+0.43%) | |
Jan 11, 2018 | 98.09 | 98.27 | 97.04 | 97.46 | 4,419,197 | -0.50(-0.51%) |
Jan 10, 2018 | 97.96 | 4,034,167 | -0.50(-0.51%) | |||
Jan 09, 2018 | 98.61 | 99.21 | 98.39 | 98.46 | 5,484,867 | +0.08(+0.08%) |
Jan 08, 2018 | 98.57 | 99.01 | 98.12 | 98.39 | 6,871,248 | -0.57(-0.57%) |
Jan 05, 2018 | 98.74 | 99.29 | 98.60 | 98.95 | 3,254,969 | +0.28(+0.29%) |
Jan 04, 2018 | 98.23 | 99.32 | 98.06 | 98.67 | 3,773,522 | +0.48(+0.49%) |
Jan 03, 2018 | 98.32 | 98.79 | 98.09 | 98.19 | 5,066,187 | -0.26(-0.26%) |