Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 78.84 | 78.84 | 78.84 | 0 | +1.01(+1.29%) | |
Mar 28, 2018 | 77.23 | 78.42 | 76.93 | 77.83 | 2,153,726 | +1.01(+1.31%) |
Mar 27, 2018 | 77.67 | 77.92 | 76.25 | 76.83 | 1,590,653 | -0.86(-1.11%) |
Mar 26, 2018 | 77.63 | 77.81 | 75.79 | 77.69 | 1,803,432 | +0.84(+1.09%) |
Mar 23, 2018 | 78.04 | 79.07 | 76.64 | 76.85 | 1,781,915 | -0.89(-1.14%) |
Mar 22, 2018 | 80.84 | 80.84 | 77.42 | 77.73 | 5,050,800 | -4.12(-5.03%) |
Mar 21, 2018 | 81.80 | 83.64 | 81.64 | 81.85 | 1,874,907 | +0.28(+0.35%) |
Mar 20, 2018 | 85.01 | 85.22 | 80.61 | 81.56 | 2,845,667 | -3.48(-4.10%) |
Mar 19, 2018 | 88.10 | 88.10 | 84.88 | 85.05 | 1,232,543 | -3.30(-3.74%) |
Mar 16, 2018 | 89.10 | 89.83 | 88.21 | 88.35 | 1,746,861 | -0.69(-0.77%) |
Mar 15, 2018 | 90.58 | 90.76 | 89.01 | 89.04 | 1,368,478 | -1.12(-1.24%) |
Mar 14, 2018 | 92.25 | 92.47 | 89.95 | 90.15 | 1,408,615 | -1.85(-2.01%) |
Mar 13, 2018 | 91.85 | 92.72 | 91.76 | 92.00 | 1,650,118 | +0.28(+0.31%) |
Mar 12, 2018 | 90.73 | 92.38 | 90.51 | 91.71 | 1,735,095 | +1.18(+1.30%) |
Mar 09, 2018 | 88.61 | 90.58 | 88.49 | 90.54 | 1,134,996 | +2.52(+2.87%) |
Mar 08, 2018 | 88.03 | 89.64 | 87.07 | 88.01 | 1,240,976 | +0.59(+0.67%) |
Mar 07, 2018 | 87.69 | 87.43 | 1,121,301 | +0.82(+0.95%) | ||
Mar 06, 2018 | 87.33 | 87.36 | 86.03 | 86.60 | 1,463,325 | -0.18(-0.21%) |
Mar 05, 2018 | 85.06 | 87.11 | 84.90 | 86.79 | 1,440,799 | +0.86(+1.00%) |
Mar 02, 2018 | 84.77 | 86.49 | 84.65 | 85.93 | 1,629,168 | +0.60(+0.71%) |
Mar 01, 2018 | 86.73 | 87.19 | 84.60 | 85.32 | 2,382,164 | -1.70(-1.95%) |
Feb 28, 2018 | 89.57 | 90.61 | 87.01 | 87.02 | 1,566,170 | -2.27(-2.54%) |
Feb 27, 2018 | 92.37 | 92.88 | 85.19 | 89.29 | 5,181,431 | -2.69(-2.92%) |
Feb 26, 2018 | 90.16 | 92.33 | 89.71 | 91.98 | 1,696,050 | +1.98(+2.19%) |
Feb 23, 2018 | 89.23 | 90.07 | 88.40 | 90.00 | 1,233,027 | +1.19(+1.34%) |
Feb 22, 2018 | 88.39 | 88.82 | 3,736,221 | -1.33(-1.47%) | ||
Feb 21, 2018 | 91.28 | 91.30 | 89.93 | 90.14 | 3,078,726 | -1.25(-1.37%) |
Feb 20, 2018 | 90.52 | 91.50 | 90.10 | 91.39 | 1,841,103 | +0.49(+0.54%) |
Feb 16, 2018 | 90.90 | 90.90 | 90.90 | 0 | +1.99(+2.24%) | |
Feb 15, 2018 | 88.30 | 88.93 | 86.09 | 88.91 | 3,166,016 | +1.09(+1.24%) |
Feb 14, 2018 | 88.59 | 89.44 | 87.09 | 87.81 | 4,366,463 | -1.25(-1.40%) |
Feb 13, 2018 | 92.61 | 92.92 | 87.40 | 89.06 | 10,676,118 | +7.58(+9.30%) |
Feb 12, 2018 | 81.85 | 83.39 | 80.85 | 81.48 | 2,326,141 | +0.24(+0.29%) |
Feb 09, 2018 | 84.30 | 84.30 | 78.16 | 81.25 | 4,029,738 | -2.15(-2.58%) |
Feb 08, 2018 | 86.14 | 87.05 | 83.31 | 83.40 | 1,912,443 | -2.43(-2.83%) |
Feb 07, 2018 | 83.44 | 86.85 | 82.99 | 85.83 | 2,753,642 | +2.44(+2.93%) |
Feb 06, 2018 | 84.33 | 85.05 | 79.45 | 83.39 | 5,022,307 | -1.92(-2.25%) |
Feb 05, 2018 | 87.10 | 87.71 | 83.89 | 85.31 | 1,797,209 | -2.16(-2.47%) |
Feb 02, 2018 | 90.26 | 90.26 | 87.37 | 87.47 | 1,822,595 | -2.98(-3.29%) |
Feb 01, 2018 | 89.03 | 90.92 | 88.05 | 90.45 | 3,059,271 | -0.35(-0.38%) |
Jan 31, 2018 | 93.81 | 93.86 | 90.26 | 90.79 | 2,698,965 | -2.54(-2.72%) |
Jan 30, 2018 | 92.92 | 94.42 | 91.20 | 93.33 | 3,418,399 | -2.40(-2.50%) |
Jan 29, 2018 | 95.78 | 96.81 | 95.53 | 95.73 | 1,562,124 | -0.36(-0.37%) |
Jan 26, 2018 | 95.25 | 96.31 | 94.84 | 96.09 | 1,595,389 | +1.01(+1.06%) |
Jan 25, 2018 | 95.35 | 95.35 | 94.22 | 95.07 | 1,089,810 | -0.23(-0.24%) |
Jan 24, 2018 | 94.09 | 95.61 | 93.74 | 95.30 | 2,318,143 | +1.65(+1.76%) |
Jan 23, 2018 | 93.83 | 94.40 | 93.01 | 93.65 | 1,505,597 | +0.14(+0.15%) |
Jan 22, 2018 | 91.35 | 93.58 | 90.78 | 93.52 | 1,441,830 | +2.37(+2.60%) |
Jan 19, 2018 | 91.89 | 92.53 | 90.76 | 91.15 | 1,505,442 | -0.73(-0.79%) |
Jan 18, 2018 | 92.49 | 92.59 | 90.87 | 91.88 | 2,081,196 | -0.40(-0.43%) |
Jan 17, 2018 | 90.88 | 92.78 | 90.88 | 92.28 | 2,047,181 | +1.59(+1.76%) |
Jan 16, 2018 | 90.27 | 91.70 | 90.16 | 90.68 | 2,052,539 | +0.50(+0.56%) |
Jan 12, 2018 | 90.18 | 90.18 | 90.18 | 0 | +0.78(+0.88%) | |
Jan 11, 2018 | 88.73 | 89.40 | 87.92 | 89.40 | 857,070 | +0.85(+0.96%) |
Jan 10, 2018 | 88.61 | 86.31 | 88.55 | 1,174,890 | -0.28(-0.32%) | |
Jan 09, 2018 | 88.32 | 89.14 | 87.37 | 88.83 | 1,957,845 | +0.56(+0.64%) |
Jan 08, 2018 | 86.64 | 89.10 | 86.37 | 88.27 | 1,900,321 | +1.44(+1.66%) |
Jan 05, 2018 | 85.42 | 87.11 | 85.42 | 86.83 | 1,474,065 | +1.04(+1.21%) |
Jan 04, 2018 | 86.21 | 86.38 | 84.59 | 85.79 | 1,955,842 | -0.19(-0.22%) |
Jan 03, 2018 | 85.08 | 86.29 | 84.23 | 85.98 | 1,136,421 | +0.32(+0.37%) |