Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 83.33 | 83.33 | 83.33 | 0 | -1.63(-1.92%) | |
Mar 28, 2018 | 86.05 | 87.89 | 84.33 | 84.96 | 1,685,383 | -0.07(-0.08%) |
Mar 27, 2018 | 86.93 | 88.66 | 84.57 | 85.03 | 1,637,825 | -1.34(-1.55%) |
Mar 26, 2018 | 84.50 | 86.47 | 82.78 | 86.37 | 1,137,661 | +3.31(+3.99%) |
Mar 23, 2018 | 85.00 | 85.69 | 82.77 | 83.06 | 1,246,354 | -2.19(-2.57%) |
Mar 22, 2018 | 87.64 | 88.50 | 85.19 | 85.25 | 2,010,666 | -3.54(-3.99%) |
Mar 21, 2018 | 87.45 | 89.75 | 87.06 | 88.79 | 1,232,501 | +1.78(+2.05%) |
Mar 20, 2018 | 86.50 | 87.34 | 85.87 | 87.01 | 1,487,615 | +0.74(+0.86%) |
Mar 19, 2018 | 89.50 | 89.71 | 85.13 | 86.27 | 1,686,584 | -3.76(-4.18%) |
Mar 16, 2018 | 89.20 | 90.56 | 87.36 | 90.03 | 1,977,841 | +1.34(+1.51%) |
Mar 15, 2018 | 92.29 | 93.25 | 87.95 | 88.69 | 1,734,499 | -3.57(-3.87%) |
Mar 14, 2018 | 95.40 | 96.33 | 92.00 | 92.26 | 2,648,689 | -2.37(-2.50%) |
Mar 13, 2018 | 94.57 | 95.64 | 93.47 | 94.63 | 1,759,798 | +0.18(+0.19%) |
Mar 12, 2018 | 94.55 | 95.16 | 93.70 | 94.45 | 1,428,000 | +0.22(+0.23%) |
Mar 09, 2018 | 93.02 | 94.79 | 92.86 | 94.23 | 1,578,212 | +1.81(+1.96%) |
Mar 08, 2018 | 91.81 | 92.74 | 90.85 | 92.42 | 1,246,056 | +0.72(+0.79%) |
Mar 07, 2018 | 90.53 | 92.19 | 90.53 | 91.70 | 1,409,877 | +0.61(+0.67%) |
Mar 06, 2018 | 91.21 | 92.70 | 89.86 | 91.09 | 1,656,880 | +0.12(+0.13%) |
Mar 05, 2018 | 86.16 | 91.23 | 85.35 | 90.97 | 1,883,169 | +4.36(+5.03%) |
Mar 02, 2018 | 82.30 | 86.89 | 82.05 | 86.61 | 1,274,237 | +3.52(+4.24%) |
Mar 01, 2018 | 84.88 | 85.00 | 81.25 | 83.09 | 2,434,169 | -2.07(-2.43%) |
Feb 28, 2018 | 86.55 | 87.11 | 85.14 | 85.16 | 1,345,031 | -1.41(-1.63%) |
Feb 27, 2018 | 87.68 | 88.74 | 86.39 | 86.57 | 1,012,168 | -0.96(-1.10%) |
Feb 26, 2018 | 88.50 | 91.28 | 87.12 | 87.53 | 1,004,386 | -0.27(-0.31%) |
Feb 23, 2018 | 85.43 | 88.02 | 84.88 | 87.80 | 1,460,410 | +2.61(+3.06%) |
Feb 22, 2018 | 85.02 | 85.19 | 1,315,685 | +0.48(+0.57%) | ||
Feb 21, 2018 | 85.36 | 86.98 | 84.66 | 84.71 | 1,366,648 | -0.80(-0.94%) |
Feb 20, 2018 | 85.60 | 87.56 | 84.58 | 85.51 | 1,357,429 | -0.52(-0.60%) |
Feb 16, 2018 | 86.03 | 86.03 | 86.03 | 0 | +0.44(+0.51%) | |
Feb 15, 2018 | 87.90 | 88.59 | 83.75 | 85.59 | 2,488,666 | -2.58(-2.93%) |
Feb 14, 2018 | 87.31 | 89.12 | 86.21 | 88.17 | 2,243,065 | +0.14(+0.16%) |
Feb 13, 2018 | 87.25 | 88.83 | 85.89 | 88.03 | 1,661,463 | +0.51(+0.58%) |
Feb 12, 2018 | 84.99 | 88.36 | 84.99 | 87.52 | 1,745,137 | +3.02(+3.57%) |
Feb 09, 2018 | 84.45 | 85.39 | 80.85 | 84.50 | 2,399,153 | +0.58(+0.69%) |
Feb 08, 2018 | 86.40 | 87.23 | 83.88 | 83.92 | 1,930,310 | -2.42(-2.80%) |
Feb 07, 2018 | 87.25 | 87.90 | 86.09 | 86.34 | 1,254,563 | -1.77(-2.01%) |
Feb 06, 2018 | 85.06 | 88.33 | 84.21 | 88.11 | 2,288,870 | +1.48(+1.71%) |
Feb 05, 2018 | 86.09 | 87.90 | 85.91 | 86.63 | 2,344,267 | +0.71(+0.83%) |
Feb 02, 2018 | 89.11 | 89.45 | 85.75 | 85.92 | 2,394,510 | -3.75(-4.18%) |
Feb 01, 2018 | 90.52 | 91.27 | 89.27 | 89.67 | 1,348,510 | -0.62(-0.69%) |
Jan 31, 2018 | 92.61 | 92.76 | 89.77 | 90.29 | 1,404,592 | -2.21(-2.39%) |
Jan 30, 2018 | 92.93 | 93.31 | 91.66 | 92.50 | 1,373,266 | -1.04(-1.11%) |
Jan 29, 2018 | 95.90 | 95.94 | 93.27 | 93.54 | 1,349,857 | -1.97(-2.06%) |
Jan 26, 2018 | 94.73 | 95.69 | 94.06 | 95.51 | 1,302,796 | +1.25(+1.33%) |
Jan 25, 2018 | 95.41 | 95.78 | 93.66 | 94.26 | 1,228,469 | -1.08(-1.13%) |
Jan 24, 2018 | 94.75 | 96.44 | 94.33 | 95.34 | 1,521,694 | +0.71(+0.75%) |
Jan 23, 2018 | 94.10 | 95.16 | 93.88 | 94.63 | 1,414,473 | +0.55(+0.58%) |
Jan 22, 2018 | 93.38 | 95.33 | 92.65 | 94.08 | 2,645,193 | +0.92(+0.99%) |
Jan 19, 2018 | 92.23 | 93.58 | 91.55 | 93.16 | 1,927,453 | +1.24(+1.35%) |
Jan 18, 2018 | 90.10 | 93.51 | 90.00 | 91.92 | 2,104,974 | +1.61(+1.78%) |
Jan 17, 2018 | 92.00 | 92.00 | 88.81 | 90.31 | 2,660,610 | -1.34(-1.46%) |
Jan 16, 2018 | 94.07 | 95.22 | 91.23 | 91.65 | 2,322,664 | -2.42(-2.57%) |
Jan 12, 2018 | 94.07 | 94.07 | 94.07 | 0 | +1.01(+1.09%) | |
Jan 11, 2018 | 96.45 | 96.61 | 92.52 | 93.06 | 3,248,619 | -3.56(-3.68%) |
Jan 10, 2018 | 97.24 | 94.37 | 96.62 | 1,347,857 | +0.33(+0.34%) | |
Jan 09, 2018 | 101.39 | 101.90 | 96.16 | 96.29 | 2,636,628 | -4.52(-4.48%) |
Jan 08, 2018 | 99.40 | 101.02 | 98.29 | 100.81 | 1,530,866 | +0.96(+0.96%) |
Jan 05, 2018 | 99.02 | 100.65 | 98.50 | 99.85 | 1,422,601 | +1.41(+1.43%) |
Jan 04, 2018 | 101.86 | 101.97 | 97.60 | 98.44 | 1,445,320 | -2.54(-2.52%) |
Jan 03, 2018 | 101.75 | 102.63 | 100.71 | 100.98 | 1,458,386 | +0.09(+0.09%) |