Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.75 | 85.75 | 85.75 | 0 | +0.77(+0.91%) | |
Mar 28, 2018 | 84.55 | 84.98 | 84.28 | 84.98 | 11,595 | +0.14(+0.17%) |
Mar 27, 2018 | 87.13 | 87.13 | 84.84 | 84.84 | 4,925 | -1.93(-2.23%) |
Mar 26, 2018 | 85.66 | 86.87 | 85.08 | 86.77 | 8,783 | +2.40(+2.85%) |
Mar 23, 2018 | 86.21 | 86.51 | 84.24 | 84.37 | 14,979 | -2.34(-2.70%) |
Mar 22, 2018 | 87.26 | 87.26 | 86.24 | 86.71 | 5,528 | -0.84(-0.95%) |
Mar 21, 2018 | 87.67 | 88.07 | 87.54 | 87.54 | 2,403 | -0.06(-0.07%) |
Mar 20, 2018 | 87.45 | 87.65 | 87.15 | 87.60 | 6,921 | +0.34(+0.38%) |
Mar 19, 2018 | 88.11 | 88.11 | 86.91 | 87.27 | 10,223 | -1.31(-1.48%) |
Mar 16, 2018 | 88.66 | 88.76 | 88.47 | 88.57 | 6,143 | +0.38(+0.43%) |
Mar 15, 2018 | 88.72 | 88.72 | 88.03 | 88.20 | 5,681 | -0.52(-0.59%) |
Mar 14, 2018 | 89.39 | 89.39 | 88.53 | 88.72 | 5,541 | -0.39(-0.43%) |
Mar 13, 2018 | 89.84 | 89.89 | 89.06 | 89.11 | 10,565 | -0.40(-0.44%) |
Mar 12, 2018 | 89.27 | 89.61 | 89.27 | 89.50 | 4,433 | +0.31(+0.35%) |
Mar 09, 2018 | 88.42 | 89.19 | 88.22 | 89.19 | 6,774 | +1.31(+1.49%) |
Mar 08, 2018 | 88.38 | 88.52 | 87.76 | 87.88 | 64,852 | -0.58(-0.66%) |
Mar 07, 2018 | 88.67 | 87.85 | 88.47 | 13,196 | -0.80(-0.89%) | |
Mar 06, 2018 | 89.35 | 89.35 | 88.79 | 89.27 | 7,229 | +0.10(+0.11%) |
Mar 05, 2018 | 87.77 | 89.22 | 87.73 | 89.16 | 12,825 | +1.02(+1.16%) |
Mar 02, 2018 | 87.18 | 88.14 | 86.90 | 88.14 | 8,057 | -0.01(-0.01%) |
Mar 01, 2018 | 88.48 | 89.03 | 87.31 | 88.15 | 13,768 | -0.91(-1.02%) |
Feb 28, 2018 | 89.60 | 90.23 | 89.06 | 89.06 | 11,007 | -0.41(-0.45%) |
Feb 27, 2018 | 91.23 | 91.23 | 89.47 | 89.47 | 8,561 | -1.19(-1.31%) |
Feb 26, 2018 | 90.42 | 90.71 | 90.16 | 90.66 | 16,613 | +1.10(+1.23%) |
Feb 23, 2018 | 89.24 | 89.56 | 89.04 | 89.56 | 3,699 | +0.78(+0.88%) |
Feb 22, 2018 | 88.94 | 89.48 | 88.77 | 88.78 | 6,445 | -1.01(-1.12%) |
Feb 21, 2018 | 89.38 | 89.79 | 89.14 | 89.79 | 7,889 | +0.96(+1.08%) |
Feb 20, 2018 | 89.23 | 89.96 | 88.71 | 88.83 | 37,855 | -1.33(-1.48%) |
Feb 16, 2018 | 90.17 | 90.17 | 90.17 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 89.78 | 89.98 | 89.26 | 89.98 | 11,120 | +0.87(+0.98%) |
Feb 14, 2018 | 87.38 | 89.34 | 87.38 | 89.11 | 19,991 | +1.33(+1.52%) |
Feb 13, 2018 | 86.72 | 87.81 | 86.72 | 87.77 | 19,846 | +0.85(+0.97%) |
Feb 12, 2018 | 87.23 | 87.46 | 86.50 | 86.93 | 36,873 | +0.75(+0.87%) |
Feb 09, 2018 | 86.78 | 86.81 | 82.96 | 86.18 | 52,443 | +0.37(+0.43%) |
Feb 08, 2018 | 89.59 | 89.59 | 85.82 | 85.81 | 23,986 | -3.62(-4.04%) |
Feb 07, 2018 | 89.31 | 90.65 | 89.10 | 89.43 | 19,316 | +0.03(+0.03%) |
Feb 06, 2018 | 85.22 | 89.62 | 84.94 | 89.40 | 39,713 | +1.12(+1.27%) |
Feb 05, 2018 | 89.40 | 91.18 | 86.87 | 88.28 | 44,521 | -2.28(-2.52%) |
Feb 02, 2018 | 92.47 | 92.47 | 90.41 | 90.56 | 24,385 | -1.30(-1.41%) |
Feb 01, 2018 | 92.64 | 93.07 | 91.86 | 91.86 | 18,598 | -1.55(-1.66%) |
Jan 31, 2018 | 94.58 | 94.69 | 93.29 | 93.41 | 24,149 | -0.59(-0.63%) |
Jan 30, 2018 | 93.73 | 94.16 | 93.51 | 94.00 | 15,877 | -1.17(-1.23%) |
Jan 29, 2018 | 94.97 | 95.60 | 94.95 | 95.16 | 19,253 | +0.20(+0.21%) |
Jan 26, 2018 | 94.00 | 94.96 | 93.77 | 94.96 | 11,205 | +1.33(+1.43%) |
Jan 25, 2018 | 94.12 | 94.12 | 93.03 | 93.63 | 11,659 | +0.42(+0.45%) |
Jan 24, 2018 | 93.54 | 93.84 | 92.59 | 93.20 | 21,909 | +0.18(+0.20%) |
Jan 23, 2018 | 93.02 | 93.02 | 92.49 | 93.02 | 19,740 | +0.51(+0.55%) |
Jan 22, 2018 | 91.43 | 92.52 | 91.43 | 92.51 | 11,918 | +1.13(+1.24%) |
Jan 19, 2018 | 91.05 | 91.38 | 90.75 | 91.38 | 13,879 | +0.90(+0.99%) |
Jan 18, 2018 | 90.52 | 90.61 | 90.26 | 90.48 | 15,822 | +0.14(+0.16%) |
Jan 17, 2018 | 89.89 | 90.52 | 89.84 | 90.34 | 17,084 | +0.64(+0.71%) |
Jan 16, 2018 | 90.69 | 90.95 | 89.52 | 89.71 | 42,552 | -0.29(-0.32%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.45(+1.63%) | |
Jan 11, 2018 | 87.31 | 88.55 | 87.25 | 88.55 | 8,825 | +1.45(+1.66%) |
Jan 10, 2018 | 87.10 | 87.10 | 14,888 | +0.08(+0.09%) | ||
Jan 09, 2018 | 87.22 | 87.22 | 86.55 | 87.02 | 6,532 | +0.29(+0.34%) |
Jan 08, 2018 | 86.54 | 86.79 | 86.51 | 86.72 | 5,318 | +0.35(+0.40%) |
Jan 05, 2018 | 85.57 | 86.38 | 85.57 | 86.38 | 8,222 | +1.26(+1.48%) |
Jan 04, 2018 | 85.45 | 85.45 | 84.59 | 85.12 | 40,406 | -0.25(-0.30%) |
Jan 03, 2018 | 85.28 | 85.44 | 85.07 | 85.37 | 11,667 | +0.13(+0.15%) |