Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.07 | 86.07 | 86.07 | 0 | +2.95(+3.55%) | |
Mar 28, 2018 | 86.71 | 87.09 | 82.86 | 83.12 | 3,131,509 | -3.59(-4.14%) |
Mar 27, 2018 | 87.96 | 88.86 | 86.14 | 86.71 | 1,772,159 | -0.86(-0.99%) |
Mar 26, 2018 | 87.77 | 88.47 | 86.44 | 87.57 | 1,822,722 | +1.04(+1.20%) |
Mar 23, 2018 | 87.24 | 88.71 | 86.35 | 86.53 | 1,461,796 | -0.81(-0.92%) |
Mar 22, 2018 | 89.38 | 90.67 | 87.29 | 87.34 | 1,655,130 | -3.12(-3.45%) |
Mar 21, 2018 | 88.80 | 91.67 | 87.81 | 90.46 | 1,918,298 | +2.00(+2.26%) |
Mar 20, 2018 | 89.99 | 89.99 | 87.24 | 88.47 | 3,943,651 | -1.48(-1.64%) |
Mar 19, 2018 | 90.55 | 90.95 | 88.92 | 89.94 | 1,278,178 | -1.36(-1.48%) |
Mar 16, 2018 | 90.87 | 91.70 | 89.56 | 91.30 | 2,264,640 | +0.28(+0.31%) |
Mar 15, 2018 | 93.30 | 93.67 | 90.81 | 91.02 | 1,623,645 | -2.10(-2.25%) |
Mar 14, 2018 | 95.71 | 96.81 | 92.90 | 93.11 | 2,116,926 | -2.29(-2.40%) |
Mar 13, 2018 | 95.28 | 96.57 | 94.87 | 95.40 | 1,484,288 | +0.13(+0.14%) |
Mar 12, 2018 | 94.35 | 96.18 | 94.02 | 95.27 | 1,631,185 | +1.14(+1.21%) |
Mar 09, 2018 | 92.24 | 94.75 | 91.66 | 94.14 | 1,632,977 | +2.29(+2.50%) |
Mar 08, 2018 | 92.66 | 93.76 | 91.26 | 91.84 | 1,365,224 | -0.71(-0.77%) |
Mar 07, 2018 | 93.08 | 92.55 | 1,693,810 | -0.08(-0.09%) | ||
Mar 06, 2018 | 91.03 | 93.33 | 90.46 | 92.64 | 3,877,229 | +3.42(+3.84%) |
Mar 05, 2018 | 87.16 | 90.34 | 86.49 | 89.21 | 2,706,049 | +1.31(+1.49%) |
Mar 02, 2018 | 88.52 | 88.67 | 83.71 | 87.90 | 6,181,189 | -0.92(-1.03%) |
Mar 01, 2018 | 93.68 | 93.72 | 87.60 | 88.82 | 7,750,707 | -4.09(-4.40%) |
Feb 28, 2018 | 104.16 | 104.44 | 91.52 | 92.90 | 7,259,471 | -10.31(-9.98%) |
Feb 27, 2018 | 102.28 | 104.63 | 102.28 | 103.21 | 2,881,334 | +1.36(+1.34%) |
Feb 26, 2018 | 105.78 | 106.29 | 99.09 | 101.85 | 7,730,745 | -8.00(-7.28%) |
Feb 23, 2018 | 107.16 | 109.93 | 106.95 | 109.85 | 2,315,810 | +4.69(+4.46%) |
Feb 22, 2018 | 105.16 | 1,104,693 | +0.62(+0.59%) | |||
Feb 21, 2018 | 106.71 | 107.77 | 104.41 | 104.54 | 1,918,092 | -1.45(-1.37%) |
Feb 20, 2018 | 103.61 | 106.55 | 103.61 | 106.00 | 1,543,713 | +2.17(+2.09%) |
Feb 16, 2018 | 103.83 | 103.83 | 103.83 | 0 | -2.19(-2.07%) | |
Feb 15, 2018 | 104.01 | 106.06 | 103.03 | 106.02 | 1,900,995 | +2.67(+2.59%) |
Feb 14, 2018 | 99.15 | 103.76 | 98.64 | 103.35 | 2,218,497 | +3.03(+3.02%) |
Feb 13, 2018 | 103.24 | 104.02 | 99.99 | 100.32 | 2,983,986 | -2.91(-2.81%) |
Feb 12, 2018 | 101.09 | 103.74 | 100.84 | 103.23 | 2,850,662 | +3.58(+3.59%) |
Feb 09, 2018 | 98.06 | 100.56 | 95.98 | 99.65 | 2,782,315 | +2.35(+2.41%) |
Feb 08, 2018 | 98.93 | 100.56 | 97.26 | 97.30 | 2,569,975 | -1.34(-1.36%) |
Feb 07, 2018 | 99.41 | 101.28 | 98.58 | 98.64 | 1,798,986 | -0.84(-0.85%) |
Feb 06, 2018 | 95.75 | 100.39 | 95.74 | 99.48 | 3,139,102 | +0.86(+0.87%) |
Feb 05, 2018 | 96.47 | 101.67 | 95.14 | 98.62 | 3,341,880 | +1.02(+1.04%) |
Feb 02, 2018 | 100.39 | 100.94 | 97.06 | 97.60 | 2,960,399 | -3.41(-3.38%) |
Feb 01, 2018 | 102.61 | 103.21 | 100.80 | 101.02 | 2,120,835 | -2.21(-2.14%) |
Jan 31, 2018 | 103.47 | 103.68 | 101.99 | 103.23 | 2,817,272 | +0.20(+0.20%) |
Jan 30, 2018 | 103.96 | 104.78 | 102.73 | 103.03 | 2,319,614 | -0.29(-0.28%) |
Jan 29, 2018 | 105.67 | 105.88 | 102.97 | 103.31 | 2,432,862 | -2.53(-2.39%) |
Jan 26, 2018 | 108.23 | 108.88 | 105.47 | 105.84 | 2,071,979 | -2.30(-2.13%) |
Jan 25, 2018 | 104.22 | 108.18 | 104.22 | 108.14 | 2,702,199 | +4.16(+4.00%) |
Jan 24, 2018 | 105.46 | 105.61 | 103.64 | 103.98 | 2,948,389 | -0.56(-0.53%) |
Jan 23, 2018 | 105.75 | 106.38 | 103.72 | 104.53 | 3,212,301 | -0.49(-0.47%) |
Jan 22, 2018 | 107.11 | 107.24 | 104.59 | 105.02 | 3,942,113 | -2.30(-2.14%) |
Jan 19, 2018 | 109.99 | 110.45 | 106.85 | 107.32 | 4,621,370 | -1.76(-1.61%) |
Jan 18, 2018 | 106.57 | 109.85 | 104.11 | 109.08 | 9,320,687 | -8.36(-7.12%) |
Jan 17, 2018 | 119.52 | 119.75 | 116.56 | 117.44 | 2,180,254 | -0.97(-0.82%) |
Jan 16, 2018 | 124.06 | 124.76 | 116.28 | 118.41 | 3,112,806 | -5.11(-4.13%) |
Jan 12, 2018 | 123.52 | 123.52 | 123.52 | 0 | -1.08(-0.87%) | |
Jan 11, 2018 | 123.31 | 124.66 | 122.66 | 124.60 | 906,286 | +1.60(+1.30%) |
Jan 10, 2018 | 125.29 | 122.38 | 123.00 | 956,227 | -2.29(-1.83%) | |
Jan 09, 2018 | 127.22 | 127.64 | 124.89 | 125.29 | 1,294,502 | -1.86(-1.46%) |
Jan 08, 2018 | 124.24 | 128.28 | 123.57 | 127.15 | 2,102,664 | +5.30(+4.35%) |
Jan 05, 2018 | 121.22 | 122.84 | 120.73 | 121.85 | 872,539 | +1.39(+1.15%) |
Jan 04, 2018 | 122.34 | 123.00 | 120.36 | 120.46 | 887,433 | -1.45(-1.19%) |
Jan 03, 2018 | 122.15 | 123.90 | 120.83 | 121.92 | 1,126,534 | +0.24(+0.20%) |