Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 90.47 | 90.47 | 90.47 | 0 | +1.13(+1.26%) | |
Mar 28, 2018 | 89.49 | 90.11 | 89.05 | 89.34 | 889,785 | +0.06(+0.07%) |
Mar 27, 2018 | 90.87 | 91.13 | 88.81 | 89.28 | 871,593 | -1.25(-1.38%) |
Mar 26, 2018 | 89.43 | 90.62 | 89.00 | 90.53 | 1,060,555 | +2.34(+2.66%) |
Mar 23, 2018 | 89.86 | 90.23 | 88.13 | 88.19 | 1,147,291 | -1.45(-1.62%) |
Mar 22, 2018 | 91.25 | 91.48 | 89.54 | 89.65 | 1,030,404 | -2.31(-2.51%) |
Mar 21, 2018 | 92.03 | 92.79 | 91.94 | 91.95 | 693,532 | -0.10(-0.11%) |
Mar 20, 2018 | 91.93 | 92.27 | 91.80 | 92.05 | 520,327 | +0.34(+0.37%) |
Mar 19, 2018 | 92.53 | 92.60 | 91.12 | 91.71 | 869,338 | -0.96(-1.04%) |
Mar 16, 2018 | 92.56 | 92.98 | 92.48 | 92.68 | 1,171,036 | +0.24(+0.26%) |
Mar 15, 2018 | 92.71 | 93.01 | 92.27 | 92.44 | 543,486 | -0.10(-0.11%) |
Mar 14, 2018 | 93.68 | 93.78 | 92.33 | 92.53 | 801,078 | -0.84(-0.90%) |
Mar 13, 2018 | 94.08 | 94.34 | 93.19 | 93.37 | 731,288 | -0.28(-0.30%) |
Mar 12, 2018 | 94.10 | 94.17 | 93.48 | 93.65 | 652,637 | -0.30(-0.32%) |
Mar 09, 2018 | 92.85 | 93.96 | 92.63 | 93.95 | 734,720 | +1.55(+1.68%) |
Mar 08, 2018 | 92.15 | 92.47 | 91.82 | 92.40 | 603,140 | +0.45(+0.48%) |
Mar 07, 2018 | 92.11 | 91.95 | 804,401 | -0.10(-0.11%) | ||
Mar 06, 2018 | 92.08 | 92.15 | 91.40 | 92.05 | 570,776 | +0.29(+0.31%) |
Mar 05, 2018 | 90.49 | 91.97 | 90.32 | 91.77 | 796,461 | +0.95(+1.04%) |
Mar 02, 2018 | 89.93 | 91.06 | 89.74 | 90.82 | 674,726 | +0.29(+0.32%) |
Mar 01, 2018 | 91.73 | 92.23 | 89.98 | 90.53 | 926,091 | -1.17(-1.27%) |
Feb 28, 2018 | 92.96 | 93.23 | 91.70 | 91.70 | 943,127 | -1.02(-1.10%) |
Feb 27, 2018 | 94.00 | 94.28 | 92.70 | 92.71 | 958,328 | -1.06(-1.13%) |
Feb 26, 2018 | 92.95 | 93.84 | 92.86 | 93.77 | 787,110 | +1.12(+1.21%) |
Feb 23, 2018 | 92.04 | 92.66 | 91.70 | 92.65 | 751,801 | +1.13(+1.24%) |
Feb 22, 2018 | 91.31 | 91.52 | 854,524 | +0.26(+0.28%) | ||
Feb 21, 2018 | 91.79 | 92.79 | 91.26 | 91.26 | 928,276 | -0.45(-0.50%) |
Feb 20, 2018 | 92.30 | 92.52 | 91.42 | 91.71 | 945,348 | -0.99(-1.07%) |
Feb 16, 2018 | 92.70 | 92.70 | 92.70 | 0 | +0.29(+0.31%) | |
Feb 15, 2018 | 91.74 | 92.42 | 91.28 | 92.42 | 1,044,164 | +1.25(+1.37%) |
Feb 14, 2018 | 89.57 | 91.28 | 89.55 | 91.17 | 1,069,012 | +1.05(+1.17%) |
Feb 13, 2018 | 90.28 | 90.12 | 1,026,175 | +0.29(+0.33%) | ||
Feb 12, 2018 | 89.59 | 90.39 | 88.83 | 89.82 | 1,328,824 | +0.81(+0.91%) |
Feb 09, 2018 | 88.42 | 89.67 | 86.33 | 89.01 | 2,328,826 | +1.43(+1.63%) |
Feb 08, 2018 | 90.94 | 90.94 | 87.55 | 87.59 | 1,488,671 | -3.26(-3.59%) |
Feb 07, 2018 | 90.72 | 92.24 | 90.60 | 90.85 | 1,498,978 | -0.12(-0.14%) |
Feb 06, 2018 | 88.00 | 91.27 | 87.59 | 90.97 | 3,926,798 | +0.01(+0.01%) |
Feb 05, 2018 | 92.96 | 93.63 | 89.42 | 90.96 | 2,587,717 | -2.55(-2.72%) |
Feb 02, 2018 | 94.81 | 94.90 | 93.50 | 93.51 | 1,651,039 | -1.78(-1.87%) |
Feb 01, 2018 | 95.15 | 95.85 | 94.97 | 95.29 | 1,947,453 | -0.26(-0.27%) |
Jan 31, 2018 | 95.93 | 96.12 | 95.14 | 95.55 | 961,556 | -0.13(-0.14%) |
Jan 30, 2018 | 95.91 | 96.18 | 95.90 | 95.68 | 1,156,734 | -0.89(-0.92%) |
Jan 29, 2018 | 96.96 | 97.19 | 96.54 | 96.57 | 2,077,721 | -0.49(-0.51%) |
Jan 26, 2018 | 96.24 | 97.06 | 96.10 | 97.06 | 898,546 | +0.93(+0.96%) |
Jan 25, 2018 | 95.98 | 96.31 | 95.64 | 96.14 | 832,078 | +0.44(+0.46%) |
Jan 24, 2018 | 95.64 | 96.08 | 95.26 | 95.70 | 926,397 | +0.21(+0.22%) |
Jan 23, 2018 | 95.64 | 95.68 | 95.28 | 95.49 | 823,095 | -0.15(-0.16%) |
Jan 22, 2018 | 95.19 | 95.64 | 95.02 | 95.64 | 1,742,826 | +0.42(+0.44%) |
Jan 19, 2018 | 94.79 | 95.22 | 94.62 | 95.22 | 895,211 | +0.73(+0.77%) |
Jan 18, 2018 | 94.57 | 94.81 | 94.26 | 94.49 | 832,442 | -0.13(-0.14%) |
Jan 17, 2018 | 94.11 | 94.77 | 93.99 | 94.62 | 940,664 | +0.89(+0.95%) |
Jan 16, 2018 | 94.52 | 94.73 | 93.53 | 93.73 | 1,044,504 | -0.41(-0.44%) |
Jan 12, 2018 | 94.14 | 94.14 | 94.14 | 0 | +0.64(+0.69%) | |
Jan 11, 2018 | 93.06 | 93.50 | 92.90 | 93.50 | 781,856 | +0.58(+0.62%) |
Jan 10, 2018 | 92.92 | 1,057,377 | -0.41(-0.44%) | |||
Jan 09, 2018 | 93.15 | 93.56 | 93.10 | 93.33 | 846,397 | +0.30(+0.33%) |
Jan 08, 2018 | 92.77 | 93.07 | 92.53 | 93.02 | 930,357 | +0.27(+0.29%) |
Jan 05, 2018 | 92.45 | 92.78 | 92.34 | 92.76 | 842,166 | +0.69(+0.75%) |
Jan 04, 2018 | 91.99 | 92.28 | 91.98 | 92.07 | 1,971,226 | +0.35(+0.38%) |
Jan 03, 2018 | 91.45 | 91.76 | 91.30 | 91.72 | 1,366,216 | +0.42(+0.46%) |