Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 91.01 | 91.01 | 91.01 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 90.16 | 91.81 | 90.05 | 91.03 | 7,691,537 | +1.28(+1.43%) |
Mar 27, 2018 | 89.41 | 90.50 | 88.81 | 89.75 | 6,040,322 | +0.69(+0.78%) |
Mar 26, 2018 | 88.95 | 89.61 | 88.45 | 89.06 | 4,940,653 | +0.55(+0.62%) |
Mar 23, 2018 | 90.12 | 90.63 | 88.33 | 88.50 | 5,844,911 | -1.49(-1.66%) |
Mar 22, 2018 | 90.42 | 91.44 | 89.88 | 90.00 | 5,186,984 | -0.67(-0.74%) |
Mar 21, 2018 | 91.62 | 91.78 | 90.49 | 90.66 | 4,638,635 | -0.97(-1.06%) |
Mar 20, 2018 | 92.34 | 92.80 | 91.57 | 91.63 | 3,980,761 | -0.38(-0.42%) |
Mar 19, 2018 | 93.09 | 93.37 | 91.76 | 92.02 | 5,057,357 | -1.07(-1.15%) |
Mar 16, 2018 | 93.66 | 94.38 | 93.03 | 93.08 | 9,272,065 | -0.29(-0.31%) |
Mar 15, 2018 | 93.72 | 94.42 | 93.10 | 93.37 | 4,685,660 | -0.52(-0.55%) |
Mar 14, 2018 | 94.69 | 94.75 | 93.57 | 93.89 | 4,864,282 | -0.83(-0.87%) |
Mar 13, 2018 | 94.44 | 94.97 | 93.98 | 94.72 | 5,505,087 | +0.71(+0.75%) |
Mar 12, 2018 | 93.80 | 94.29 | 93.44 | 94.01 | 5,408,712 | +0.18(+0.19%) |
Mar 09, 2018 | 93.61 | 93.86 | 93.08 | 93.83 | 4,414,337 | +0.38(+0.41%) |
Mar 08, 2018 | 91.74 | 93.49 | 91.36 | 93.45 | 6,498,144 | +1.87(+2.04%) |
Mar 07, 2018 | 91.77 | 91.58 | 5,531,767 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.18 | 91.40 | 90.41 | 91.36 | 4,050,544 | +0.13(+0.14%) |
Mar 05, 2018 | 90.43 | 91.38 | 90.06 | 91.24 | 4,535,658 | +0.33(+0.36%) |
Mar 02, 2018 | 89.97 | 91.15 | 89.96 | 90.91 | 5,881,241 | +0.77(+0.85%) |
Mar 01, 2018 | 91.06 | 91.61 | 89.41 | 90.15 | 8,271,245 | -0.67(-0.74%) |
Feb 28, 2018 | 91.87 | 92.41 | 90.78 | 90.82 | 5,604,839 | -0.96(-1.05%) |
Feb 27, 2018 | 92.03 | 92.76 | 91.63 | 91.78 | 7,715,334 | -0.04(-0.05%) |
Feb 26, 2018 | 91.14 | 92.01 | 91.07 | 91.82 | 6,470,576 | +1.04(+1.15%) |
Feb 23, 2018 | 90.51 | 91.08 | 89.88 | 90.78 | 5,751,698 | +0.35(+0.38%) |
Feb 22, 2018 | 89.66 | 91.02 | 89.42 | 90.43 | 6,517,979 | +1.04(+1.17%) |
Feb 21, 2018 | 90.50 | 90.91 | 89.34 | 89.39 | 5,438,556 | -1.22(-1.35%) |
Feb 20, 2018 | 91.84 | 91.85 | 90.50 | 90.61 | 4,634,157 | -1.31(-1.42%) |
Feb 16, 2018 | 91.92 | 91.92 | 91.92 | 0 | +0.07(+0.08%) | |
Feb 15, 2018 | 90.65 | 91.90 | 89.98 | 91.84 | 6,191,474 | +1.54(+1.70%) |
Feb 14, 2018 | 92.42 | 92.61 | 90.02 | 90.31 | 9,305,457 | -2.51(-2.70%) |
Feb 13, 2018 | 92.70 | 93.25 | 91.60 | 92.81 | 6,370,399 | +0.17(+0.19%) |
Feb 12, 2018 | 92.61 | 93.32 | 91.92 | 92.64 | 5,747,262 | +0.62(+0.67%) |
Feb 09, 2018 | 91.71 | 92.69 | 90.12 | 92.02 | 6,405,664 | +0.85(+0.93%) |
Feb 08, 2018 | 94.10 | 94.12 | 91.12 | 91.17 | 5,904,931 | -2.77(-2.95%) |
Feb 07, 2018 | 94.33 | 95.82 | 93.32 | 93.94 | 5,952,009 | -0.05(-0.05%) |
Feb 06, 2018 | 93.06 | 94.29 | 91.17 | 93.99 | 8,026,206 | -1.84(-1.92%) |
Feb 05, 2018 | 98.14 | 99.04 | 94.93 | 95.83 | 6,436,754 | -2.39(-2.44%) |
Feb 02, 2018 | 99.24 | 99.55 | 98.02 | 98.22 | 4,046,271 | -1.35(-1.35%) |
Feb 01, 2018 | 99.25 | 99.98 | 98.72 | 99.57 | 4,211,417 | +0.00(+0.00%) |
Jan 31, 2018 | 99.19 | 99.91 | 98.91 | 99.57 | 4,854,762 | +0.34(+0.34%) |
Jan 30, 2018 | 99.05 | 100.31 | 98.90 | 99.23 | 5,974,447 | +0.18(+0.18%) |
Jan 29, 2018 | 100.46 | 101.11 | 99.03 | 99.05 | 4,657,266 | -1.73(-1.72%) |
Jan 26, 2018 | 99.82 | 100.84 | 99.82 | 100.78 | 4,825,500 | +0.71(+0.71%) |
Jan 25, 2018 | 99.82 | 100.52 | 99.62 | 100.06 | 3,277,969 | -0.20(-0.20%) |
Jan 24, 2018 | 100.34 | 100.54 | 100.00 | 100.26 | 4,178,782 | -0.13(-0.13%) |
Jan 23, 2018 | 100.20 | 101.40 | 100.02 | 100.39 | 4,273,378 | -0.17(-0.17%) |
Jan 22, 2018 | 100.85 | 99.32 | 100.57 | 5,205,747 | +1.11(+1.11%) | |
Jan 19, 2018 | 98.89 | 99.88 | 98.19 | 99.46 | 7,252,570 | +0.93(+0.94%) |
Jan 18, 2018 | 99.00 | 98.20 | 98.53 | 7,082,111 | -0.11(-0.11%) | |
Jan 17, 2018 | 97.90 | 99.46 | 97.84 | 98.64 | 5,502,937 | +1.09(+1.12%) |
Jan 16, 2018 | 97.00 | 97.95 | 96.86 | 97.55 | 5,964,386 | +0.40(+0.41%) |
Jan 12, 2018 | 97.15 | 97.15 | 97.15 | 0 | +0.41(+0.43%) | |
Jan 11, 2018 | 97.37 | 97.54 | 96.32 | 96.74 | 4,452,272 | -0.50(-0.51%) |
Jan 10, 2018 | 97.23 | 4,064,361 | -0.50(-0.51%) | |||
Jan 09, 2018 | 97.88 | 98.47 | 97.66 | 97.73 | 5,525,918 | +0.07(+0.08%) |
Jan 08, 2018 | 97.84 | 98.28 | 97.39 | 97.66 | 6,922,676 | -0.56(-0.57%) |
Jan 05, 2018 | 98.00 | 98.55 | 97.87 | 98.22 | 3,279,331 | +0.28(+0.29%) |
Jan 04, 2018 | 97.50 | 98.58 | 97.33 | 97.94 | 3,801,765 | +0.48(+0.49%) |
Jan 03, 2018 | 97.58 | 98.05 | 97.37 | 97.46 | 5,104,105 | -0.26(-0.26%) |