Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.06 | 88.06 | 88.06 | 0 | +1.50(+1.73%) | |
Mar 28, 2018 | 88.75 | 89.00 | 86.53 | 86.56 | 9,046,072 | -1.98(-2.23%) |
Mar 27, 2018 | 89.38 | 90.24 | 88.01 | 88.54 | 7,162,391 | -0.53(-0.60%) |
Mar 26, 2018 | 88.22 | 89.25 | 87.49 | 89.07 | 8,894,993 | +1.83(+2.10%) |
Mar 23, 2018 | 88.32 | 89.40 | 87.03 | 87.24 | 8,064,332 | -0.56(-0.63%) |
Mar 22, 2018 | 89.23 | 89.37 | 87.63 | 87.80 | 8,153,504 | -2.58(-2.85%) |
Mar 21, 2018 | 88.79 | 91.20 | 88.65 | 90.38 | 8,844,330 | +1.96(+2.22%) |
Mar 20, 2018 | 88.45 | 89.31 | 88.37 | 88.42 | 5,940,535 | +0.47(+0.54%) |
Mar 19, 2018 | 88.86 | 88.98 | 87.43 | 87.95 | 6,220,644 | -1.17(-1.31%) |
Mar 16, 2018 | 89.11 | 89.72 | 88.46 | 89.11 | 19,307,780 | -0.14(-0.16%) |
Mar 15, 2018 | 89.08 | 89.74 | 88.61 | 89.25 | 5,852,835 | +0.35(+0.39%) |
Mar 14, 2018 | 90.33 | 90.69 | 88.69 | 88.90 | 6,541,154 | -1.03(-1.14%) |
Mar 13, 2018 | 90.52 | 91.26 | 89.57 | 89.93 | 8,796,491 | -0.25(-0.28%) |
Mar 12, 2018 | 90.73 | 91.39 | 90.01 | 90.18 | 8,905,829 | -0.33(-0.37%) |
Mar 09, 2018 | 88.27 | 90.65 | 88.22 | 90.52 | 11,439,264 | +2.99(+3.41%) |
Mar 08, 2018 | 88.49 | 88.61 | 86.95 | 87.53 | 7,875,202 | -0.38(-0.43%) |
Mar 07, 2018 | 86.97 | 87.91 | 8,624,129 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.91 | 89.20 | 87.27 | 87.76 | 10,304,120 | +0.39(+0.44%) |
Mar 05, 2018 | 86.02 | 87.51 | 85.73 | 87.37 | 10,119,990 | +1.17(+1.35%) |
Mar 02, 2018 | 86.10 | 86.62 | 84.82 | 86.21 | 8,556,567 | -0.31(-0.36%) |
Mar 01, 2018 | 86.12 | 87.95 | 85.69 | 86.52 | 9,734,035 | +0.09(+0.11%) |
Feb 28, 2018 | 88.82 | 89.16 | 86.39 | 86.42 | 9,622,832 | -1.30(-1.49%) |
Feb 27, 2018 | 88.70 | 89.61 | 87.73 | 87.73 | 7,846,515 | -0.76(-0.86%) |
Feb 26, 2018 | 87.40 | 88.54 | 87.14 | 88.49 | 9,590,440 | +1.55(+1.79%) |
Feb 23, 2018 | 85.30 | 87.06 | 85.13 | 86.94 | 8,366,051 | +2.08(+2.46%) |
Feb 22, 2018 | 84.86 | 9,625,435 | +0.64(+0.76%) | |||
Feb 21, 2018 | 85.82 | 86.53 | 84.22 | 84.22 | 8,916,721 | -1.48(-1.73%) |
Feb 20, 2018 | 86.70 | 86.93 | 85.39 | 85.70 | 8,678,135 | -0.90(-1.03%) |
Feb 16, 2018 | 86.59 | 86.59 | 86.59 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 87.15 | 87.27 | 86.17 | 86.90 | 6,996,806 | +0.02(+0.02%) |
Feb 14, 2018 | 86.02 | 87.20 | 85.17 | 86.88 | 9,191,244 | +0.26(+0.30%) |
Feb 13, 2018 | 86.66 | 86.86 | 85.53 | 86.62 | 9,237,265 | -0.53(-0.61%) |
Feb 12, 2018 | 87.77 | 88.58 | 86.33 | 87.15 | 10,931,195 | +0.37(+0.42%) |
Feb 09, 2018 | 86.66 | 87.64 | 83.72 | 86.78 | 14,285,419 | +0.92(+1.07%) |
Feb 08, 2018 | 88.06 | 88.61 | 85.79 | 85.86 | 12,924,926 | -2.29(-2.59%) |
Feb 07, 2018 | 89.76 | 90.04 | 88.10 | 88.15 | 15,079,046 | -1.45(-1.61%) |
Feb 06, 2018 | 85.02 | 89.94 | 84.69 | 89.59 | 24,072,284 | +4.15(+4.86%) |
Feb 05, 2018 | 89.45 | 90.45 | 82.59 | 85.44 | 20,014,940 | -5.22(-5.76%) |
Feb 02, 2018 | 94.77 | 94.77 | 89.95 | 90.66 | 17,241,486 | -5.34(-5.57%) |
Feb 01, 2018 | 96.03 | 96.05 | 94.85 | 96.01 | 10,219,012 | +0.17(+0.18%) |
Jan 31, 2018 | 95.89 | 96.20 | 94.85 | 95.84 | 12,590,612 | +0.09(+0.10%) |
Jan 30, 2018 | 97.57 | 97.87 | 95.72 | 95.75 | 10,570,858 | -2.48(-2.53%) |
Jan 29, 2018 | 99.44 | 100.60 | 98.11 | 98.23 | 8,305,307 | -2.07(-2.07%) |
Jan 26, 2018 | 99.94 | 100.73 | 99.68 | 100.31 | 8,253,572 | +0.41(+0.41%) |
Jan 25, 2018 | 100.74 | 100.83 | 99.66 | 99.89 | 6,012,521 | -0.57(-0.56%) |
Jan 24, 2018 | 100.45 | 101.44 | 100.21 | 100.46 | 8,768,318 | +0.28(+0.28%) |
Jan 23, 2018 | 101.22 | 101.35 | 99.95 | 100.18 | 7,514,453 | -1.18(-1.16%) |
Jan 22, 2018 | 100.39 | 101.35 | 100.37 | 101.35 | 6,822,395 | +0.96(+0.96%) |
Jan 19, 2018 | 100.80 | 100.92 | 99.56 | 100.39 | 7,911,374 | -0.22(-0.22%) |
Jan 18, 2018 | 101.19 | 101.31 | 100.18 | 100.61 | 7,702,240 | -0.59(-0.58%) |
Jan 17, 2018 | 101.07 | 101.54 | 100.13 | 101.20 | 7,366,949 | +0.27(+0.26%) |
Jan 16, 2018 | 102.20 | 102.25 | 100.62 | 100.93 | 8,056,713 | -1.21(-1.19%) |
Jan 12, 2018 | 102.15 | 102.15 | 102.15 | 0 | +0.79(+0.78%) | |
Jan 11, 2018 | 98.57 | 101.92 | 98.45 | 101.36 | 15,223,887 | +2.99(+3.04%) |
Jan 10, 2018 | 98.45 | 98.37 | 6,921,656 | +0.63(+0.64%) | ||
Jan 09, 2018 | 98.20 | 98.58 | 97.71 | 97.74 | 5,783,959 | -0.53(-0.54%) |
Jan 08, 2018 | 97.76 | 98.35 | 97.58 | 98.27 | 6,312,103 | +0.48(+0.49%) |
Jan 05, 2018 | 97.84 | 97.94 | 97.18 | 97.79 | 5,479,093 | -0.16(-0.16%) |
Jan 04, 2018 | 97.83 | 98.13 | 97.27 | 97.95 | 6,013,896 | -0.31(-0.31%) |
Jan 03, 2018 | 97.45 | 98.59 | 97.03 | 98.26 | 7,592,316 | +0.71(+0.73%) |