Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.40 | 87.40 | 87.40 | 0 | +0.41(+0.47%) | |
Mar 28, 2018 | 86.87 | 88.64 | 86.41 | 86.99 | 1,494,296 | +0.86(+1.00%) |
Mar 27, 2018 | 86.31 | 87.28 | 85.48 | 86.13 | 1,187,829 | +0.24(+0.28%) |
Mar 26, 2018 | 86.07 | 86.68 | 84.46 | 85.88 | 1,229,357 | +1.53(+1.81%) |
Mar 23, 2018 | 87.86 | 88.17 | 84.16 | 84.35 | 1,032,500 | -3.19(-3.65%) |
Mar 22, 2018 | 89.46 | 90.53 | 87.19 | 87.55 | 970,031 | -3.23(-3.55%) |
Mar 21, 2018 | 88.78 | 91.63 | 88.38 | 90.77 | 1,297,171 | +2.30(+2.60%) |
Mar 20, 2018 | 88.87 | 90.46 | 87.33 | 88.47 | 2,180,033 | -3.72(-4.04%) |
Mar 19, 2018 | 92.54 | 92.77 | 91.85 | 92.20 | 680,665 | -0.89(-0.96%) |
Mar 16, 2018 | 92.21 | 93.36 | 91.65 | 93.09 | 769,005 | +0.87(+0.95%) |
Mar 15, 2018 | 92.60 | 93.19 | 92.15 | 92.21 | 513,634 | -0.30(-0.32%) |
Mar 14, 2018 | 94.28 | 94.46 | 92.04 | 92.51 | 466,308 | -1.53(-1.63%) |
Mar 13, 2018 | 94.38 | 95.28 | 93.72 | 94.04 | 911,867 | +0.19(+0.20%) |
Mar 12, 2018 | 94.83 | 95.21 | 93.78 | 93.85 | 562,544 | -0.82(-0.87%) |
Mar 09, 2018 | 93.96 | 94.86 | 93.55 | 94.67 | 670,477 | +1.56(+1.68%) |
Mar 08, 2018 | 94.13 | 94.13 | 92.33 | 93.11 | 667,748 | -0.51(-0.55%) |
Mar 07, 2018 | 94.07 | 92.66 | 93.63 | 569,444 | -0.10(-0.10%) | |
Mar 06, 2018 | 92.79 | 94.59 | 91.63 | 93.72 | 829,454 | +1.08(+1.17%) |
Mar 05, 2018 | 90.73 | 92.86 | 90.27 | 92.64 | 761,510 | +1.39(+1.52%) |
Mar 02, 2018 | 89.36 | 91.54 | 89.02 | 91.25 | 984,582 | +1.18(+1.31%) |
Mar 01, 2018 | 88.13 | 90.89 | 87.95 | 90.08 | 1,416,231 | +2.11(+2.40%) |
Feb 28, 2018 | 89.74 | 90.73 | 87.95 | 87.97 | 585,709 | -1.72(-1.92%) |
Feb 27, 2018 | 90.69 | 91.07 | 89.68 | 89.68 | 504,121 | -0.96(-1.06%) |
Feb 26, 2018 | 90.71 | 90.99 | 89.38 | 90.64 | 508,551 | -0.02(-0.02%) |
Feb 23, 2018 | 90.06 | 90.83 | 89.48 | 90.66 | 364,148 | +1.23(+1.38%) |
Feb 22, 2018 | 90.46 | 89.43 | 623,523 | +0.10(+0.11%) | ||
Feb 21, 2018 | 89.57 | 90.69 | 89.21 | 89.33 | 459,004 | +0.04(+0.05%) |
Feb 20, 2018 | 89.05 | 89.62 | 88.59 | 89.29 | 676,009 | -0.10(-0.11%) |
Feb 16, 2018 | 89.39 | 89.39 | 89.39 | 0 | -0.14(-0.16%) | |
Feb 15, 2018 | 89.96 | 89.96 | 88.33 | 89.53 | 612,465 | +0.29(+0.32%) |
Feb 14, 2018 | 87.06 | 89.87 | 86.70 | 89.24 | 862,381 | +1.42(+1.61%) |
Feb 13, 2018 | 87.70 | 88.19 | 86.90 | 87.82 | 569,511 | +0.10(+0.11%) |
Feb 12, 2018 | 88.04 | 89.10 | 86.93 | 87.73 | 672,722 | +0.72(+0.83%) |
Feb 09, 2018 | 86.16 | 87.48 | 83.68 | 87.01 | 1,244,787 | +2.14(+2.53%) |
Feb 08, 2018 | 88.29 | 88.48 | 84.85 | 84.86 | 730,720 | -3.59(-4.06%) |
Feb 07, 2018 | 89.41 | 90.11 | 88.42 | 88.46 | 543,938 | -1.20(-1.34%) |
Feb 06, 2018 | 86.31 | 90.40 | 85.09 | 89.66 | 1,629,966 | +1.15(+1.30%) |
Feb 05, 2018 | 91.03 | 92.27 | 87.51 | 88.50 | 786,327 | -2.74(-3.01%) |
Feb 02, 2018 | 92.04 | 92.52 | 90.90 | 91.25 | 993,520 | -1.49(-1.61%) |
Feb 01, 2018 | 93.35 | 93.89 | 92.31 | 92.74 | 584,477 | -1.17(-1.25%) |
Jan 31, 2018 | 96.08 | 96.17 | 93.47 | 93.91 | 997,221 | -1.43(-1.50%) |
Jan 30, 2018 | 95.98 | 96.31 | 94.50 | 95.34 | 925,258 | -1.12(-1.16%) |
Jan 29, 2018 | 96.94 | 97.25 | 95.81 | 96.46 | 1,084,834 | -0.23(-0.23%) |
Jan 26, 2018 | 98.00 | 98.98 | 95.79 | 96.69 | 1,519,586 | -0.85(-0.87%) |
Jan 25, 2018 | 96.21 | 97.99 | 96.00 | 97.54 | 1,447,345 | +1.94(+2.03%) |
Jan 24, 2018 | 96.06 | 96.77 | 95.14 | 95.60 | 794,617 | -0.28(-0.29%) |
Jan 23, 2018 | 96.13 | 96.37 | 94.53 | 95.87 | 772,698 | -0.61(-0.63%) |
Jan 22, 2018 | 97.84 | 97.90 | 95.96 | 96.48 | 795,381 | -1.60(-1.63%) |
Jan 19, 2018 | 96.69 | 98.40 | 96.21 | 98.08 | 805,587 | +1.68(+1.74%) |
Jan 18, 2018 | 95.82 | 96.66 | 95.26 | 96.40 | 769,891 | +0.23(+0.24%) |
Jan 17, 2018 | 95.88 | 96.78 | 95.52 | 96.17 | 541,229 | +0.95(+0.99%) |
Jan 16, 2018 | 97.02 | 97.12 | 94.53 | 95.22 | 777,656 | -1.45(-1.50%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 94.16 | 96.79 | 94.16 | 96.61 | 635,748 | +2.69(+2.87%) |
Jan 10, 2018 | 94.02 | 94.34 | 92.82 | 93.92 | 499,877 | -0.27(-0.29%) |
Jan 09, 2018 | 94.96 | 94.96 | 94.13 | 94.19 | 424,312 | -0.22(-0.23%) |
Jan 08, 2018 | 94.18 | 94.87 | 94.08 | 94.41 | 525,485 | +0.42(+0.44%) |
Jan 05, 2018 | 93.76 | 94.11 | 93.30 | 93.99 | 555,821 | +0.88(+0.94%) |
Jan 04, 2018 | 93.71 | 93.72 | 93.03 | 93.11 | 773,610 | +0.05(+0.06%) |
Jan 03, 2018 | 92.97 | 93.19 | 92.56 | 93.06 | 642,905 | +0.36(+0.39%) |