Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 99.61 | 99.61 | 99.61 | 0 | +1.22(+1.24%) | |
Mar 28, 2018 | 98.63 | 98.94 | 98.16 | 98.39 | 118,825 | -0.09(-0.09%) |
Mar 27, 2018 | 99.56 | 99.74 | 98.17 | 98.48 | 191,343 | -0.72(-0.72%) |
Mar 26, 2018 | 98.92 | 99.22 | 98.11 | 99.20 | 150,794 | +1.77(+1.82%) |
Mar 23, 2018 | 98.66 | 98.82 | 97.35 | 97.43 | 484,602 | -1.03(-1.04%) |
Mar 22, 2018 | 99.39 | 99.49 | 98.45 | 98.46 | 214,774 | -1.94(-1.93%) |
Mar 21, 2018 | 99.90 | 100.76 | 99.90 | 100.39 | 144,434 | +0.53(+0.54%) |
Mar 20, 2018 | 99.86 | 100.14 | 99.76 | 99.86 | 111,516 | +0.05(+0.05%) |
Mar 19, 2018 | 100.06 | 100.21 | 99.32 | 99.81 | 161,409 | -0.53(-0.53%) |
Mar 16, 2018 | 100.41 | 100.50 | 100.22 | 100.34 | 353,221 | -0.46(-0.46%) |
Mar 15, 2018 | 101.04 | 101.13 | 100.58 | 100.80 | 339,124 | +0.04(+0.04%) |
Mar 14, 2018 | 101.42 | 101.46 | 100.67 | 100.76 | 159,236 | +0.23(+0.23%) |
Mar 13, 2018 | 101.46 | 101.67 | 100.40 | 100.53 | 130,538 | -0.48(-0.47%) |
Mar 12, 2018 | 100.91 | 101.14 | 100.78 | 101.00 | 141,079 | +0.21(+0.21%) |
Mar 09, 2018 | 100.29 | 100.83 | 100.20 | 100.80 | 370,188 | +0.84(+0.84%) |
Mar 08, 2018 | 100.24 | 100.24 | 99.68 | 99.96 | 111,001 | +0.03(+0.03%) |
Mar 07, 2018 | 99.93 | 99.13 | 99.93 | 96,905 | -0.09(-0.09%) | |
Mar 06, 2018 | 100.12 | 100.26 | 99.68 | 100.02 | 230,064 | +0.96(+0.97%) |
Mar 05, 2018 | 98.31 | 99.20 | 98.12 | 99.06 | 164,246 | +0.06(+0.06%) |
Mar 02, 2018 | 98.21 | 99.03 | 97.73 | 99.00 | 187,651 | +0.62(+0.63%) |
Mar 01, 2018 | 99.22 | 99.52 | 97.78 | 98.38 | 140,377 | -0.99(-1.00%) |
Feb 28, 2018 | 100.59 | 100.59 | 99.38 | 99.38 | 156,029 | -0.91(-0.91%) |
Feb 27, 2018 | 101.32 | 101.35 | 100.28 | 100.28 | 140,269 | -1.66(-1.63%) |
Feb 26, 2018 | 101.70 | 102.00 | 101.17 | 101.95 | 175,373 | +0.55(+0.54%) |
Feb 23, 2018 | 100.85 | 101.40 | 100.59 | 101.40 | 134,053 | +1.17(+1.17%) |
Feb 22, 2018 | 100.05 | 100.23 | 187,615 | +0.27(+0.27%) | ||
Feb 21, 2018 | 100.47 | 101.23 | 99.88 | 99.96 | 444,334 | -0.04(-0.04%) |
Feb 20, 2018 | 100.01 | 100.48 | 99.77 | 100.00 | 158,271 | -0.60(-0.60%) |
Feb 16, 2018 | 100.60 | 100.60 | 100.60 | 0 | +0.45(+0.45%) | |
Feb 15, 2018 | 100.04 | 100.15 | 99.41 | 100.15 | 117,122 | +0.74(+0.74%) |
Feb 14, 2018 | 97.20 | 99.50 | 97.20 | 99.42 | 190,128 | +1.65(+1.69%) |
Feb 13, 2018 | 97.84 | 97.76 | 271,001 | -0.12(-0.12%) | ||
Feb 12, 2018 | 97.30 | 98.11 | 96.97 | 97.88 | 203,142 | +1.28(+1.32%) |
Feb 09, 2018 | 96.77 | 97.05 | 94.31 | 96.60 | 293,612 | +0.90(+0.94%) |
Feb 08, 2018 | 98.62 | 98.62 | 95.64 | 95.70 | 278,153 | -2.57(-2.62%) |
Feb 07, 2018 | 98.56 | 99.35 | 98.21 | 98.27 | 186,934 | -1.13(-1.13%) |
Feb 06, 2018 | 96.82 | 99.65 | 96.66 | 99.40 | 615,809 | +0.69(+0.70%) |
Feb 05, 2018 | 100.39 | 100.67 | 97.30 | 98.71 | 396,440 | -2.86(-2.82%) |
Feb 02, 2018 | 103.02 | 103.03 | 101.57 | 101.57 | 212,774 | -2.73(-2.62%) |
Feb 01, 2018 | 104.14 | 104.42 | 103.98 | 104.30 | 257,314 | +0.33(+0.31%) |
Jan 31, 2018 | 104.61 | 104.65 | 103.76 | 103.98 | 345,651 | -0.08(-0.07%) |
Jan 30, 2018 | 104.49 | 104.49 | 103.87 | 104.05 | 325,796 | -0.96(-0.91%) |
Jan 29, 2018 | 105.56 | 105.56 | 105.01 | 105.01 | 469,541 | -1.16(-1.09%) |
Jan 26, 2018 | 105.75 | 106.17 | 105.59 | 106.17 | 235,358 | +0.97(+0.92%) |
Jan 25, 2018 | 105.98 | 106.06 | 104.94 | 105.20 | 229,660 | -0.32(-0.30%) |
Jan 24, 2018 | 105.60 | 105.75 | 105.09 | 105.52 | 331,122 | +0.66(+0.63%) |
Jan 23, 2018 | 104.44 | 104.86 | 104.27 | 104.86 | 183,927 | +0.33(+0.31%) |
Jan 22, 2018 | 104.00 | 104.54 | 103.90 | 104.54 | 368,414 | +0.73(+0.71%) |
Jan 19, 2018 | 103.71 | 103.86 | 103.50 | 103.80 | 270,246 | +0.75(+0.73%) |
Jan 18, 2018 | 103.12 | 103.21 | 102.83 | 103.05 | 286,883 | -0.44(-0.43%) |
Jan 17, 2018 | 103.11 | 103.86 | 103.01 | 103.49 | 258,056 | +0.75(+0.73%) |
Jan 16, 2018 | 103.38 | 103.38 | 102.72 | 102.74 | 326,326 | -0.38(-0.36%) |
Jan 12, 2018 | 103.12 | 103.12 | 103.12 | 0 | +1.15(+1.13%) | |
Jan 11, 2018 | 101.72 | 102.00 | 101.60 | 101.96 | 1,204,361 | +0.56(+0.55%) |
Jan 10, 2018 | 101.20 | 101.40 | 1,012,926 | -0.73(-0.71%) | ||
Jan 09, 2018 | 102.20 | 102.21 | 101.81 | 102.13 | 142,665 | +0.02(+0.02%) |
Jan 08, 2018 | 102.22 | 102.22 | 101.97 | 102.11 | 271,122 | -0.26(-0.25%) |
Jan 05, 2018 | 102.21 | 102.38 | 101.95 | 102.37 | 253,292 | +0.58(+0.57%) |
Jan 04, 2018 | 101.68 | 101.88 | 101.56 | 101.80 | 215,875 | +0.66(+0.65%) |
Jan 03, 2018 | 101.17 | 101.29 | 100.81 | 101.14 | 229,188 | +0.61(+0.61%) |