Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 94.93 | 94.93 | 94.93 | 0 | -0.53(-0.55%) | |
Mar 28, 2018 | 94.30 | 96.04 | 94.30 | 95.45 | 97,221 | +1.23(+1.30%) |
Mar 27, 2018 | 93.66 | 96.13 | 92.95 | 94.23 | 98,705 | +0.77(+0.83%) |
Mar 26, 2018 | 92.91 | 93.55 | 92.02 | 93.46 | 82,750 | +1.65(+1.79%) |
Mar 23, 2018 | 93.93 | 94.70 | 91.53 | 91.81 | 110,554 | -1.79(-1.91%) |
Mar 22, 2018 | 94.11 | 95.69 | 93.44 | 93.60 | 93,665 | -1.13(-1.20%) |
Mar 21, 2018 | 95.40 | 95.40 | 93.70 | 94.73 | 84,017 | -0.58(-0.61%) |
Mar 20, 2018 | 95.66 | 96.33 | 94.65 | 95.31 | 78,822 | -0.44(-0.46%) |
Mar 19, 2018 | 95.78 | 95.78 | 94.67 | 95.75 | 76,026 | -0.24(-0.25%) |
Mar 16, 2018 | 94.83 | 96.03 | 94.48 | 95.98 | 213,094 | +1.07(+1.13%) |
Mar 15, 2018 | 94.74 | 94.97 | 93.62 | 94.91 | 120,346 | +0.40(+0.43%) |
Mar 14, 2018 | 94.70 | 95.66 | 93.85 | 94.51 | 83,078 | -0.07(-0.07%) |
Mar 13, 2018 | 95.03 | 95.74 | 93.93 | 94.57 | 103,945 | -0.27(-0.28%) |
Mar 12, 2018 | 95.67 | 96.09 | 94.32 | 94.84 | 156,614 | -1.13(-1.17%) |
Mar 09, 2018 | 95.64 | 96.03 | 94.77 | 95.97 | 82,274 | +0.56(+0.59%) |
Mar 08, 2018 | 95.51 | 96.13 | 94.77 | 95.41 | 113,009 | -0.13(-0.14%) |
Mar 07, 2018 | 95.56 | 93.46 | 95.54 | 103,237 | +1.23(+1.31%) | |
Mar 06, 2018 | 94.12 | 94.49 | 92.36 | 94.31 | 104,021 | +0.54(+0.58%) |
Mar 05, 2018 | 91.49 | 94.54 | 91.49 | 93.77 | 132,231 | +2.04(+2.23%) |
Mar 02, 2018 | 92.00 | 92.00 | 90.96 | 91.72 | 74,564 | -0.98(-1.05%) |
Mar 01, 2018 | 92.19 | 94.18 | 91.82 | 92.70 | 99,954 | +0.30(+0.32%) |
Feb 28, 2018 | 92.70 | 94.44 | 92.23 | 92.40 | 139,215 | +0.29(+0.32%) |
Feb 27, 2018 | 94.16 | 94.42 | 91.82 | 92.11 | 89,263 | -2.00(-2.13%) |
Feb 26, 2018 | 93.34 | 94.30 | 92.65 | 94.11 | 97,836 | +0.95(+1.02%) |
Feb 23, 2018 | 92.94 | 93.45 | 91.55 | 93.16 | 143,301 | +0.89(+0.97%) |
Feb 22, 2018 | 92.92 | 92.27 | 97,751 | +0.28(+0.30%) | ||
Feb 21, 2018 | 92.82 | 95.00 | 91.92 | 91.99 | 77,582 | -0.52(-0.56%) |
Feb 20, 2018 | 99.04 | 99.04 | 92.06 | 92.51 | 125,349 | -2.80(-2.94%) |
Feb 16, 2018 | 95.31 | 95.31 | 95.31 | 0 | +0.28(+0.29%) | |
Feb 15, 2018 | 93.41 | 95.66 | 93.07 | 95.03 | 120,854 | +1.90(+2.04%) |
Feb 14, 2018 | 93.57 | 93.57 | 91.67 | 93.13 | 167,643 | -1.05(-1.12%) |
Feb 13, 2018 | 92.82 | 94.87 | 92.48 | 94.18 | 133,309 | +0.98(+1.06%) |
Feb 12, 2018 | 93.86 | 94.18 | 89.94 | 93.20 | 126,300 | -0.16(-0.17%) |
Feb 09, 2018 | 90.80 | 93.97 | 90.32 | 93.36 | 112,810 | +3.09(+3.43%) |
Feb 08, 2018 | 93.26 | 93.74 | 90.11 | 90.27 | 98,916 | -2.86(-3.07%) |
Feb 07, 2018 | 92.77 | 93.45 | 92.77 | 93.12 | 118,344 | +0.02(+0.03%) |
Feb 06, 2018 | 93.19 | 95.25 | 91.39 | 93.10 | 240,924 | -3.03(-3.15%) |
Feb 05, 2018 | 98.99 | 99.69 | 94.52 | 96.13 | 49,444 | -3.42(-3.43%) |
Feb 02, 2018 | 98.93 | 99.65 | 98.34 | 99.54 | 78,996 | -0.13(-0.13%) |
Feb 01, 2018 | 101.59 | 102.21 | 99.30 | 99.68 | 104,273 | -2.10(-2.06%) |
Jan 31, 2018 | 99.06 | 101.79 | 98.64 | 101.78 | 202,118 | +3.35(+3.40%) |
Jan 30, 2018 | 98.16 | 99.05 | 98.16 | 98.43 | 94,265 | -0.11(-0.11%) |
Jan 29, 2018 | 99.60 | 99.66 | 98.53 | 98.53 | 83,752 | -1.26(-1.26%) |
Jan 26, 2018 | 100.94 | 100.94 | 98.79 | 99.79 | 75,334 | -0.93(-0.92%) |
Jan 25, 2018 | 100.27 | 100.73 | 99.35 | 100.72 | 85,764 | +0.58(+0.58%) |
Jan 24, 2018 | 101.16 | 101.16 | 99.96 | 100.14 | 86,587 | -0.88(-0.87%) |
Jan 23, 2018 | 100.89 | 101.53 | 100.49 | 101.02 | 91,220 | +0.07(+0.07%) |
Jan 22, 2018 | 99.81 | 101.47 | 99.48 | 100.95 | 109,938 | +1.56(+1.57%) |
Jan 19, 2018 | 98.17 | 99.40 | 97.82 | 99.39 | 132,934 | +1.04(+1.06%) |
Jan 18, 2018 | 100.18 | 100.85 | 98.19 | 98.35 | 173,496 | -2.23(-2.21%) |
Jan 17, 2018 | 98.82 | 100.85 | 98.62 | 100.58 | 190,639 | +1.88(+1.91%) |
Jan 16, 2018 | 97.36 | 98.96 | 97.36 | 98.69 | 132,282 | +1.80(+1.86%) |
Jan 12, 2018 | 96.89 | 96.89 | 96.89 | 0 | -0.55(-0.56%) | |
Jan 11, 2018 | 97.53 | 97.98 | 96.53 | 97.44 | 94,973 | -0.15(-0.15%) |
Jan 10, 2018 | 98.68 | 98.72 | 96.88 | 97.59 | 96,046 | -1.63(-1.65%) |
Jan 09, 2018 | 100.18 | 100.82 | 99.23 | 99.23 | 58,575 | -0.99(-0.99%) |
Jan 08, 2018 | 100.66 | 100.90 | 99.56 | 100.22 | 82,778 | -0.68(-0.67%) |
Jan 05, 2018 | 100.29 | 101.22 | 99.50 | 100.89 | 96,048 | +0.71(+0.71%) |
Jan 04, 2018 | 101.95 | 102.17 | 100.18 | 100.18 | 68,785 | -1.98(-1.93%) |
Jan 03, 2018 | 103.14 | 103.57 | 101.83 | 102.16 | 118,595 | -1.32(-1.27%) |