Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 92.55 | 92.55 | 92.55 | 0 | +1.15(+1.26%) | |
Mar 28, 2018 | 91.53 | 91.88 | 91.07 | 91.40 | 23,362 | +0.07(+0.08%) |
Mar 27, 2018 | 92.65 | 92.74 | 90.85 | 91.33 | 27,836 | -0.95(-1.03%) |
Mar 26, 2018 | 91.44 | 92.29 | 90.73 | 92.28 | 26,570 | +2.13(+2.36%) |
Mar 23, 2018 | 92.14 | 92.44 | 89.98 | 90.15 | 76,407 | -1.83(-1.99%) |
Mar 22, 2018 | 93.49 | 93.73 | 91.89 | 91.98 | 34,558 | -2.32(-2.46%) |
Mar 21, 2018 | 94.03 | 94.83 | 94.03 | 94.31 | 22,472 | +0.21(+0.22%) |
Mar 20, 2018 | 94.33 | 94.42 | 93.95 | 94.10 | 19,701 | -0.04(-0.05%) |
Mar 19, 2018 | 95.02 | 95.02 | 93.66 | 94.14 | 14,139 | -1.06(-1.12%) |
Mar 16, 2018 | 95.02 | 95.56 | 95.02 | 95.20 | 9,543 | +0.18(+0.18%) |
Mar 15, 2018 | 95.37 | 95.44 | 94.86 | 95.03 | 43,185 | -0.01(-0.01%) |
Mar 14, 2018 | 96.20 | 96.20 | 94.93 | 95.04 | 12,483 | -0.81(-0.84%) |
Mar 13, 2018 | 96.64 | 96.78 | 95.69 | 95.85 | 16,305 | -0.66(-0.68%) |
Mar 12, 2018 | 96.58 | 96.81 | 96.19 | 96.51 | 14,591 | +0.08(+0.08%) |
Mar 09, 2018 | 95.54 | 96.42 | 95.51 | 96.42 | 19,816 | +1.45(+1.52%) |
Mar 08, 2018 | 94.97 | 95.02 | 94.38 | 94.98 | 21,804 | +0.31(+0.33%) |
Mar 07, 2018 | 94.83 | 93.92 | 94.66 | 16,139 | -0.31(-0.32%) | |
Mar 06, 2018 | 95.13 | 95.13 | 94.50 | 94.97 | 11,889 | +0.12(+0.13%) |
Mar 05, 2018 | 93.22 | 95.01 | 93.22 | 94.85 | 28,439 | +1.17(+1.25%) |
Mar 02, 2018 | 92.79 | 93.83 | 92.49 | 93.68 | 48,804 | +0.34(+0.36%) |
Mar 01, 2018 | 94.46 | 95.13 | 92.96 | 93.34 | 32,212 | -1.16(-1.23%) |
Feb 28, 2018 | 96.09 | 96.09 | 94.50 | 94.50 | 20,980 | -1.14(-1.20%) |
Feb 27, 2018 | 96.99 | 97.24 | 95.64 | 95.64 | 23,179 | -1.24(-1.28%) |
Feb 26, 2018 | 96.28 | 96.99 | 96.06 | 96.88 | 30,095 | +1.08(+1.13%) |
Feb 23, 2018 | 94.90 | 95.80 | 94.90 | 95.80 | 10,674 | +1.39(+1.47%) |
Feb 22, 2018 | 94.22 | 94.41 | 24,461 | -0.06(-0.06%) | ||
Feb 21, 2018 | 95.10 | 95.89 | 94.47 | 94.47 | 16,744 | -0.59(-0.62%) |
Feb 20, 2018 | 95.50 | 95.69 | 94.73 | 95.06 | 21,946 | -0.97(-1.00%) |
Feb 16, 2018 | 96.03 | 96.03 | 96.03 | 0 | +0.32(+0.34%) | |
Feb 15, 2018 | 95.57 | 95.73 | 94.87 | 95.70 | 38,268 | +0.67(+0.71%) |
Feb 14, 2018 | 93.42 | 95.04 | 93.33 | 95.03 | 22,424 | +1.16(+1.24%) |
Feb 13, 2018 | 93.23 | 93.97 | 93.13 | 93.87 | 18,388 | +0.27(+0.29%) |
Feb 12, 2018 | 93.33 | 94.17 | 92.68 | 93.60 | 29,016 | +0.67(+0.72%) |
Feb 09, 2018 | 92.47 | 93.07 | 89.87 | 92.93 | 61,174 | +1.54(+1.68%) |
Feb 08, 2018 | 94.81 | 94.81 | 91.34 | 91.39 | 71,433 | -3.22(-3.40%) |
Feb 07, 2018 | 94.75 | 96.07 | 94.61 | 94.61 | 300,422 | -0.18(-0.19%) |
Feb 06, 2018 | 91.49 | 95.02 | 91.49 | 94.79 | 79,856 | +0.06(+0.06%) |
Feb 05, 2018 | 96.84 | 97.47 | 93.22 | 94.73 | 59,542 | -3.07(-3.14%) |
Feb 02, 2018 | 99.39 | 99.39 | 97.70 | 97.81 | 108,206 | -2.23(-2.22%) |
Feb 01, 2018 | 99.58 | 100.23 | 99.31 | 100.03 | 24,526 | +0.15(+0.15%) |
Jan 31, 2018 | 100.30 | 100.36 | 99.45 | 99.88 | 41,423 | -0.09(-0.09%) |
Jan 30, 2018 | 100.44 | 100.72 | 99.97 | 99.97 | 202,641 | -1.22(-1.21%) |
Jan 29, 2018 | 101.64 | 101.73 | 101.19 | 101.19 | 22,224 | -0.62(-0.61%) |
Jan 26, 2018 | 101.13 | 101.86 | 101.08 | 101.81 | 25,880 | +0.85(+0.84%) |
Jan 25, 2018 | 101.28 | 101.28 | 100.67 | 100.97 | 83,614 | +0.01(+0.01%) |
Jan 24, 2018 | 101.23 | 101.33 | 100.61 | 100.96 | 64,747 | +0.17(+0.16%) |
Jan 23, 2018 | 100.68 | 100.92 | 100.42 | 100.79 | 43,317 | +0.05(+0.05%) |
Jan 22, 2018 | 99.87 | 100.74 | 99.87 | 100.74 | 31,556 | +0.91(+0.91%) |
Jan 19, 2018 | 99.66 | 99.86 | 99.51 | 99.83 | 30,411 | +0.38(+0.39%) |
Jan 18, 2018 | 99.77 | 99.86 | 99.44 | 99.44 | 25,696 | -0.36(-0.36%) |
Jan 17, 2018 | 99.34 | 100.00 | 99.06 | 99.80 | 40,963 | +0.63(+0.63%) |
Jan 16, 2018 | 99.88 | 99.88 | 98.74 | 99.18 | 45,388 | -0.27(-0.27%) |
Jan 12, 2018 | 99.44 | 99.44 | 99.44 | 0 | +0.54(+0.55%) | |
Jan 11, 2018 | 98.38 | 98.90 | 98.38 | 98.90 | 35,164 | +0.87(+0.88%) |
Jan 10, 2018 | 97.94 | 98.25 | 97.81 | 98.03 | 53,527 | -0.02(-0.02%) |
Jan 09, 2018 | 98.09 | 98.40 | 98.01 | 98.05 | 53,516 | +0.15(+0.15%) |
Jan 08, 2018 | 97.71 | 98.01 | 97.54 | 97.90 | 52,556 | +0.11(+0.12%) |
Jan 05, 2018 | 97.79 | 97.93 | 97.36 | 97.79 | 37,623 | +0.34(+0.35%) |
Jan 04, 2018 | 97.21 | 97.61 | 97.10 | 97.45 | 53,737 | +0.53(+0.55%) |
Jan 03, 2018 | 96.65 | 96.97 | 96.64 | 96.92 | 40,900 | +0.43(+0.44%) |