Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.80 | 87.80 | 87.80 | 0 | +0.41(+0.47%) | |
Mar 28, 2018 | 87.26 | 89.04 | 86.80 | 87.39 | 1,487,499 | +0.87(+1.00%) |
Mar 27, 2018 | 86.70 | 87.68 | 85.87 | 86.52 | 1,182,426 | +0.25(+0.28%) |
Mar 26, 2018 | 86.47 | 87.08 | 84.85 | 86.27 | 1,223,765 | +1.53(+1.81%) |
Mar 23, 2018 | 88.26 | 88.58 | 84.54 | 84.74 | 1,027,803 | -3.21(-3.65%) |
Mar 22, 2018 | 89.87 | 90.94 | 87.59 | 87.95 | 965,619 | -3.24(-3.56%) |
Mar 21, 2018 | 89.18 | 92.05 | 88.78 | 91.19 | 1,291,270 | +2.31(+2.60%) |
Mar 20, 2018 | 89.28 | 90.88 | 87.73 | 88.88 | 2,170,117 | -3.74(-4.04%) |
Mar 19, 2018 | 92.96 | 93.19 | 92.27 | 92.62 | 677,569 | -0.89(-0.96%) |
Mar 16, 2018 | 92.63 | 93.79 | 92.07 | 93.51 | 765,507 | +0.88(+0.95%) |
Mar 15, 2018 | 93.02 | 93.62 | 92.57 | 92.63 | 511,298 | -0.30(-0.32%) |
Mar 14, 2018 | 94.71 | 94.89 | 92.46 | 92.93 | 464,187 | -1.54(-1.63%) |
Mar 13, 2018 | 94.82 | 95.72 | 94.15 | 94.47 | 907,720 | +0.19(+0.20%) |
Mar 12, 2018 | 95.26 | 95.65 | 94.21 | 94.28 | 559,985 | -0.82(-0.87%) |
Mar 09, 2018 | 94.39 | 95.29 | 93.97 | 95.11 | 667,427 | +1.57(+1.68%) |
Mar 08, 2018 | 94.56 | 94.56 | 92.75 | 93.54 | 664,711 | -0.52(-0.55%) |
Mar 07, 2018 | 94.50 | 93.08 | 94.05 | 566,854 | -0.10(-0.10%) | |
Mar 06, 2018 | 93.21 | 95.02 | 92.05 | 94.15 | 825,681 | +1.09(+1.17%) |
Mar 05, 2018 | 91.14 | 93.28 | 90.68 | 93.06 | 758,046 | +1.39(+1.52%) |
Mar 02, 2018 | 89.77 | 91.96 | 89.43 | 91.67 | 980,103 | +1.18(+1.31%) |
Mar 01, 2018 | 88.53 | 91.30 | 88.35 | 90.49 | 1,409,789 | +2.12(+2.40%) |
Feb 28, 2018 | 90.15 | 91.14 | 88.35 | 88.37 | 583,044 | -1.73(-1.92%) |
Feb 27, 2018 | 91.10 | 91.49 | 90.09 | 90.09 | 501,828 | -0.96(-1.06%) |
Feb 26, 2018 | 91.13 | 91.40 | 89.79 | 91.06 | 506,238 | -0.02(-0.02%) |
Feb 23, 2018 | 90.47 | 91.24 | 89.89 | 91.07 | 362,492 | +1.24(+1.38%) |
Feb 22, 2018 | 90.88 | 89.84 | 620,687 | +0.10(+0.11%) | ||
Feb 21, 2018 | 89.98 | 91.10 | 89.62 | 89.74 | 456,916 | +0.04(+0.05%) |
Feb 20, 2018 | 89.45 | 90.03 | 89.00 | 89.70 | 672,934 | -0.10(-0.11%) |
Feb 16, 2018 | 89.80 | 89.80 | 89.80 | 0 | -0.14(-0.16%) | |
Feb 15, 2018 | 90.37 | 90.37 | 88.73 | 89.94 | 609,679 | +0.29(+0.32%) |
Feb 14, 2018 | 87.46 | 90.28 | 87.09 | 89.65 | 858,458 | +1.42(+1.61%) |
Feb 13, 2018 | 88.10 | 88.59 | 87.29 | 88.23 | 566,920 | +0.10(+0.11%) |
Feb 12, 2018 | 88.44 | 89.51 | 87.33 | 88.13 | 669,662 | +0.72(+0.83%) |
Feb 09, 2018 | 86.55 | 87.88 | 84.07 | 87.41 | 1,239,124 | +2.15(+2.53%) |
Feb 08, 2018 | 88.70 | 88.88 | 85.23 | 85.25 | 727,396 | -3.61(-4.06%) |
Feb 07, 2018 | 89.82 | 90.52 | 88.82 | 88.86 | 541,463 | -1.20(-1.34%) |
Feb 06, 2018 | 86.70 | 90.81 | 85.48 | 90.07 | 1,622,551 | +1.16(+1.30%) |
Feb 05, 2018 | 91.44 | 92.69 | 87.91 | 88.91 | 782,750 | -2.76(-3.01%) |
Feb 02, 2018 | 92.46 | 92.94 | 91.31 | 91.66 | 989,001 | -1.50(-1.61%) |
Feb 01, 2018 | 93.77 | 94.31 | 92.74 | 93.16 | 581,819 | -1.18(-1.25%) |
Jan 31, 2018 | 96.52 | 96.61 | 93.90 | 94.34 | 992,685 | -1.44(-1.50%) |
Jan 30, 2018 | 96.42 | 96.75 | 94.93 | 95.78 | 921,050 | -1.13(-1.16%) |
Jan 29, 2018 | 97.38 | 97.70 | 96.25 | 96.90 | 1,079,900 | -0.23(-0.23%) |
Jan 26, 2018 | 98.45 | 99.43 | 96.22 | 97.13 | 1,512,673 | -0.85(-0.87%) |
Jan 25, 2018 | 96.65 | 98.44 | 96.43 | 97.99 | 1,440,761 | +1.95(+2.03%) |
Jan 24, 2018 | 96.50 | 97.21 | 95.57 | 96.03 | 791,003 | -0.28(-0.29%) |
Jan 23, 2018 | 96.57 | 96.81 | 94.96 | 96.31 | 769,183 | -0.61(-0.63%) |
Jan 22, 2018 | 98.29 | 98.34 | 96.40 | 96.92 | 791,763 | -1.60(-1.63%) |
Jan 19, 2018 | 97.13 | 98.85 | 96.65 | 98.53 | 801,923 | +1.68(+1.74%) |
Jan 18, 2018 | 96.26 | 97.11 | 95.69 | 96.84 | 766,389 | +0.24(+0.24%) |
Jan 17, 2018 | 96.32 | 97.22 | 95.95 | 96.61 | 538,767 | +0.95(+0.99%) |
Jan 16, 2018 | 97.46 | 97.57 | 94.96 | 95.66 | 774,118 | -1.46(-1.50%) |
Jan 12, 2018 | 97.11 | 97.11 | 97.11 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 94.59 | 97.24 | 94.59 | 97.05 | 632,857 | +2.70(+2.87%) |
Jan 10, 2018 | 94.45 | 94.77 | 93.24 | 94.35 | 497,604 | -0.27(-0.29%) |
Jan 09, 2018 | 95.40 | 95.40 | 94.56 | 94.62 | 422,382 | -0.22(-0.23%) |
Jan 08, 2018 | 94.61 | 95.30 | 94.51 | 94.84 | 523,094 | +0.42(+0.44%) |
Jan 05, 2018 | 94.18 | 94.54 | 93.73 | 94.42 | 553,293 | +0.88(+0.94%) |
Jan 04, 2018 | 94.14 | 94.15 | 93.45 | 93.54 | 770,091 | +0.05(+0.06%) |
Jan 03, 2018 | 93.40 | 93.62 | 92.98 | 93.49 | 639,981 | +0.37(+0.39%) |