Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 95.73 | 95.73 | 95.73 | 0 | +3.17(+3.42%) | |
Mar 28, 2018 | 92.97 | 93.60 | 90.75 | 92.56 | 802,766 | -0.42(-0.45%) |
Mar 27, 2018 | 96.88 | 96.88 | 92.67 | 92.98 | 872,981 | -3.19(-3.32%) |
Mar 26, 2018 | 95.38 | 96.56 | 93.94 | 96.17 | 866,319 | +2.55(+2.72%) |
Mar 23, 2018 | 95.62 | 96.68 | 93.37 | 93.62 | 745,847 | -1.89(-1.98%) |
Mar 22, 2018 | 97.00 | 98.03 | 95.41 | 95.51 | 759,675 | -2.56(-2.61%) |
Mar 21, 2018 | 97.59 | 99.33 | 97.11 | 98.07 | 811,293 | +0.40(+0.41%) |
Mar 20, 2018 | 96.20 | 98.61 | 96.20 | 97.68 | 915,122 | +1.36(+1.41%) |
Mar 19, 2018 | 95.64 | 96.86 | 95.30 | 96.31 | 920,748 | +0.51(+0.54%) |
Mar 16, 2018 | 95.68 | 96.89 | 95.57 | 95.80 | 1,730,711 | -0.03(-0.03%) |
Mar 15, 2018 | 95.34 | 96.50 | 94.71 | 95.83 | 872,851 | +0.76(+0.80%) |
Mar 14, 2018 | 96.98 | 97.34 | 94.99 | 95.06 | 732,892 | -1.63(-1.68%) |
Mar 13, 2018 | 96.09 | 97.66 | 96.09 | 96.69 | 1,150,113 | +0.36(+0.38%) |
Mar 12, 2018 | 96.40 | 98.05 | 95.81 | 96.33 | 585,587 | +0.20(+0.20%) |
Mar 09, 2018 | 93.75 | 96.75 | 93.75 | 96.13 | 934,982 | +3.31(+3.56%) |
Mar 08, 2018 | 92.93 | 93.41 | 91.51 | 92.82 | 841,205 | +0.31(+0.34%) |
Mar 07, 2018 | 92.65 | 89.91 | 92.51 | 1,120,485 | +1.67(+1.84%) | |
Mar 06, 2018 | 90.74 | 91.86 | 90.26 | 90.84 | 984,888 | +0.76(+0.85%) |
Mar 05, 2018 | 90.01 | 90.63 | 88.52 | 90.08 | 905,460 | -0.23(-0.26%) |
Mar 02, 2018 | 89.09 | 90.47 | 87.41 | 90.32 | 1,115,514 | +0.62(+0.70%) |
Mar 01, 2018 | 90.65 | 91.73 | 88.64 | 89.69 | 916,053 | -0.71(-0.78%) |
Feb 28, 2018 | 90.43 | 91.92 | 90.26 | 90.40 | 1,058,543 | +0.05(+0.06%) |
Feb 27, 2018 | 91.90 | 92.79 | 90.30 | 90.35 | 542,911 | -1.28(-1.39%) |
Feb 26, 2018 | 91.68 | 92.01 | 91.19 | 91.62 | 758,462 | +0.84(+0.92%) |
Feb 23, 2018 | 90.63 | 91.21 | 88.01 | 90.78 | 631,269 | +0.25(+0.27%) |
Feb 22, 2018 | 89.47 | 91.71 | 89.04 | 90.54 | 724,686 | +1.65(+1.85%) |
Feb 21, 2018 | 88.35 | 90.54 | 88.00 | 88.89 | 1,024,422 | +0.89(+1.01%) |
Feb 20, 2018 | 88.40 | 89.47 | 87.80 | 88.00 | 780,705 | -0.92(-1.03%) |
Feb 16, 2018 | 88.92 | 88.92 | 88.92 | 0 | +0.12(+0.14%) | |
Feb 15, 2018 | 90.72 | 90.72 | 88.04 | 88.79 | 925,976 | -1.35(-1.49%) |
Feb 14, 2018 | 87.97 | 90.45 | 87.14 | 90.14 | 926,998 | +1.90(+2.15%) |
Feb 13, 2018 | 85.66 | 88.41 | 84.89 | 88.24 | 990,900 | +2.30(+2.68%) |
Feb 12, 2018 | 85.69 | 86.51 | 84.34 | 85.94 | 898,736 | +1.25(+1.48%) |
Feb 09, 2018 | 87.38 | 87.81 | 83.60 | 84.69 | 2,443,035 | -1.02(-1.19%) |
Feb 08, 2018 | 90.34 | 92.33 | 86.41 | 85.71 | 1,790,112 | -6.70(-7.25%) |
Feb 07, 2018 | 91.09 | 92.99 | 90.77 | 92.41 | 913,043 | +1.05(+1.15%) |
Feb 06, 2018 | 88.69 | 91.63 | 86.55 | 91.36 | 1,961,975 | -0.44(-0.48%) |
Feb 05, 2018 | 93.49 | 94.76 | 90.13 | 91.80 | 1,127,008 | -2.62(-2.77%) |
Feb 02, 2018 | 95.09 | 96.23 | 93.60 | 94.41 | 927,961 | -1.41(-1.47%) |
Feb 01, 2018 | 95.10 | 96.19 | 94.17 | 95.82 | 721,897 | +0.52(+0.55%) |
Jan 31, 2018 | 96.30 | 97.58 | 95.05 | 95.30 | 834,216 | -0.23(-0.24%) |
Jan 30, 2018 | 95.51 | 96.11 | 94.44 | 95.53 | 620,556 | -0.76(-0.79%) |
Jan 29, 2018 | 96.96 | 97.81 | 95.95 | 96.29 | 819,024 | -1.27(-1.30%) |
Jan 26, 2018 | 97.06 | 97.72 | 96.15 | 97.56 | 581,697 | +0.82(+0.85%) |
Jan 25, 2018 | 96.99 | 97.60 | 95.95 | 96.74 | 812,022 | +0.23(+0.24%) |
Jan 24, 2018 | 97.41 | 97.44 | 95.87 | 96.50 | 1,048,774 | -0.61(-0.62%) |
Jan 23, 2018 | 97.22 | 97.61 | 96.46 | 97.11 | 750,911 | +0.08(+0.09%) |
Jan 22, 2018 | 96.53 | 97.02 | 95.24 | 97.02 | 972,645 | +0.74(+0.76%) |
Jan 19, 2018 | 95.31 | 96.33 | 94.91 | 96.29 | 665,870 | +1.36(+1.43%) |
Jan 18, 2018 | 94.28 | 95.25 | 93.79 | 94.93 | 726,137 | +0.83(+0.89%) |
Jan 17, 2018 | 93.19 | 94.18 | 92.83 | 94.10 | 721,076 | +1.57(+1.70%) |
Jan 16, 2018 | 93.15 | 93.81 | 92.02 | 92.52 | 1,094,063 | -0.26(-0.28%) |
Jan 12, 2018 | 92.78 | 92.78 | 92.78 | 0 | +1.16(+1.26%) | |
Jan 11, 2018 | 90.08 | 91.75 | 89.74 | 91.62 | 677,755 | +1.89(+2.11%) |
Jan 10, 2018 | 90.60 | 90.60 | 89.18 | 89.73 | 1,424,492 | -1.03(-1.13%) |
Jan 09, 2018 | 89.83 | 91.15 | 89.65 | 90.76 | 984,903 | +0.98(+1.09%) |
Jan 08, 2018 | 89.01 | 89.96 | 88.83 | 89.78 | 842,198 | +0.89(+1.00%) |
Jan 05, 2018 | 88.33 | 89.08 | 87.98 | 88.89 | 541,616 | +0.80(+0.91%) |
Jan 04, 2018 | 87.85 | 88.60 | 87.33 | 88.09 | 1,063,678 | +0.51(+0.59%) |
Jan 03, 2018 | 87.61 | 87.85 | 87.20 | 87.58 | 963,431 | +0.09(+0.10%) |