Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.70(+0.79%) | |
Mar 28, 2018 | 88.75 | 89.07 | 87.45 | 88.05 | 1,172,953 | -0.39(-0.44%) |
Mar 27, 2018 | 88.98 | 89.58 | 87.94 | 88.44 | 937,098 | -0.42(-0.47%) |
Mar 26, 2018 | 88.96 | 89.02 | 87.76 | 88.86 | 860,018 | +0.57(+0.64%) |
Mar 23, 2018 | 90.44 | 91.01 | 88.13 | 88.29 | 969,346 | -2.23(-2.46%) |
Mar 22, 2018 | 91.28 | 92.27 | 90.47 | 90.52 | 1,020,131 | -1.18(-1.28%) |
Mar 21, 2018 | 91.83 | 92.30 | 91.39 | 91.70 | 796,523 | +0.05(+0.06%) |
Mar 20, 2018 | 92.05 | 92.54 | 91.40 | 91.64 | 964,908 | -0.26(-0.28%) |
Mar 19, 2018 | 92.35 | 92.75 | 91.46 | 91.90 | 756,827 | -0.43(-0.47%) |
Mar 16, 2018 | 92.96 | 93.35 | 92.07 | 92.33 | 1,552,909 | -0.33(-0.35%) |
Mar 15, 2018 | 92.85 | 93.32 | 92.42 | 92.66 | 779,531 | -0.21(-0.23%) |
Mar 14, 2018 | 93.86 | 94.00 | 92.14 | 92.87 | 986,983 | -0.03(-0.03%) |
Mar 13, 2018 | 93.93 | 93.93 | 92.64 | 92.90 | 829,200 | -0.54(-0.58%) |
Mar 12, 2018 | 94.67 | 94.68 | 93.43 | 93.44 | 1,157,372 | -1.23(-1.30%) |
Mar 09, 2018 | 93.09 | 95.14 | 92.16 | 94.67 | 1,161,647 | +2.08(+2.25%) |
Mar 08, 2018 | 92.70 | 93.05 | 91.71 | 92.59 | 858,597 | +0.25(+0.27%) |
Mar 07, 2018 | 93.24 | 92.34 | 1,588,775 | +0.19(+0.21%) | ||
Mar 06, 2018 | 91.65 | 92.17 | 90.93 | 92.15 | 991,897 | +1.11(+1.21%) |
Mar 05, 2018 | 89.37 | 91.21 | 88.96 | 91.04 | 533,676 | +1.28(+1.43%) |
Mar 02, 2018 | 88.61 | 90.13 | 88.61 | 89.76 | 960,812 | +0.91(+1.03%) |
Mar 01, 2018 | 91.16 | 91.66 | 88.54 | 88.85 | 1,329,100 | -2.34(-2.56%) |
Feb 28, 2018 | 92.90 | 93.33 | 91.18 | 91.18 | 1,757,733 | -1.54(-1.66%) |
Feb 27, 2018 | 92.11 | 93.79 | 91.97 | 92.72 | 1,735,764 | +0.62(+0.67%) |
Feb 26, 2018 | 90.91 | 92.10 | 90.79 | 92.10 | 1,150,824 | +1.32(+1.45%) |
Feb 23, 2018 | 89.37 | 90.78 | 88.71 | 90.78 | 866,371 | +1.55(+1.74%) |
Feb 22, 2018 | 89.06 | 89.24 | 1,122,200 | -0.94(-1.04%) | ||
Feb 21, 2018 | 90.61 | 91.58 | 90.14 | 90.17 | 948,270 | -0.31(-0.34%) |
Feb 20, 2018 | 92.02 | 92.34 | 90.27 | 90.48 | 1,251,972 | -2.01(-2.17%) |
Feb 16, 2018 | 92.49 | 92.49 | 92.49 | 0 | +1.27(+1.40%) | |
Feb 15, 2018 | 90.40 | 91.26 | 89.96 | 91.22 | 1,063,917 | +1.40(+1.56%) |
Feb 14, 2018 | 89.16 | 90.14 | 88.83 | 89.82 | 1,358,361 | +0.11(+0.12%) |
Feb 13, 2018 | 88.37 | 90.15 | 87.79 | 89.71 | 1,463,197 | +2.05(+2.34%) |
Feb 12, 2018 | 87.34 | 88.23 | 86.62 | 87.66 | 1,100,778 | +0.65(+0.74%) |
Feb 09, 2018 | 86.27 | 87.71 | 84.30 | 87.01 | 1,713,567 | +1.70(+1.99%) |
Feb 08, 2018 | 88.93 | 89.10 | 85.29 | 85.32 | 1,670,232 | -3.68(-4.14%) |
Feb 07, 2018 | 89.13 | 89.64 | 88.94 | 89.00 | 1,616,926 | -0.49(-0.54%) |
Feb 06, 2018 | 86.26 | 90.00 | 84.66 | 89.48 | 1,875,120 | -0.91(-1.01%) |
Feb 05, 2018 | 90.92 | 92.21 | 89.71 | 90.39 | 2,429,650 | -0.84(-0.92%) |
Feb 02, 2018 | 91.40 | 92.42 | 90.97 | 91.24 | 1,492,827 | -0.42(-0.45%) |
Feb 01, 2018 | 93.77 | 93.77 | 90.25 | 91.65 | 2,050,820 | -1.98(-2.12%) |
Jan 31, 2018 | 95.09 | 95.09 | 93.00 | 93.63 | 1,635,035 | -1.19(-1.25%) |
Jan 30, 2018 | 94.61 | 95.83 | 94.07 | 94.82 | 1,246,241 | -0.64(-0.67%) |
Jan 29, 2018 | 94.68 | 96.28 | 94.34 | 95.46 | 1,380,690 | +1.11(+1.18%) |
Jan 26, 2018 | 93.44 | 94.36 | 92.65 | 94.34 | 827,839 | +1.30(+1.40%) |
Jan 25, 2018 | 92.70 | 93.10 | 91.81 | 93.04 | 1,202,506 | +0.47(+0.51%) |
Jan 24, 2018 | 91.79 | 93.05 | 91.54 | 92.57 | 1,006,851 | +1.33(+1.45%) |
Jan 23, 2018 | 91.21 | 91.47 | 90.38 | 91.24 | 1,011,945 | -0.40(-0.43%) |
Jan 22, 2018 | 91.34 | 91.65 | 91.06 | 91.64 | 666,278 | +0.45(+0.49%) |
Jan 19, 2018 | 90.38 | 91.66 | 90.38 | 91.19 | 990,636 | +1.32(+1.47%) |
Jan 18, 2018 | 89.80 | 90.33 | 89.47 | 89.87 | 654,782 | +0.07(+0.08%) |
Jan 17, 2018 | 89.97 | 90.02 | 89.39 | 89.80 | 588,245 | +0.24(+0.27%) |
Jan 16, 2018 | 90.14 | 90.47 | 89.54 | 89.56 | 655,954 | -0.36(-0.40%) |
Jan 12, 2018 | 89.93 | 89.93 | 89.93 | 0 | +0.54(+0.60%) | |
Jan 11, 2018 | 89.09 | 89.44 | 89.08 | 89.39 | 881,575 | +0.58(+0.65%) |
Jan 10, 2018 | 88.57 | 88.81 | 1,354,722 | -0.68(-0.76%) | ||
Jan 09, 2018 | 88.36 | 89.75 | 88.14 | 89.49 | 1,225,055 | +1.28(+1.45%) |
Jan 08, 2018 | 88.01 | 88.34 | 87.42 | 88.21 | 626,876 | +0.20(+0.23%) |
Jan 05, 2018 | 87.71 | 88.16 | 87.20 | 88.01 | 996,095 | +0.73(+0.84%) |
Jan 04, 2018 | 87.72 | 87.72 | 86.85 | 87.27 | 1,059,718 | -0.15(-0.17%) |
Jan 03, 2018 | 86.96 | 87.59 | 86.32 | 87.42 | 970,823 | +0.31(+0.35%) |