Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 94.73 | 94.73 | 94.73 | 0 | +1.06(+1.13%) | |
Mar 28, 2018 | 93.64 | 94.77 | 93.27 | 93.67 | 1,159,143 | +0.86(+0.92%) |
Mar 27, 2018 | 94.49 | 94.89 | 92.26 | 92.81 | 905,096 | -1.62(-1.72%) |
Mar 26, 2018 | 94.32 | 94.69 | 92.56 | 94.43 | 696,591 | +2.12(+2.29%) |
Mar 23, 2018 | 93.92 | 94.09 | 92.25 | 92.31 | 889,261 | -1.32(-1.40%) |
Mar 22, 2018 | 94.33 | 94.95 | 93.57 | 93.63 | 1,039,639 | -1.04(-1.10%) |
Mar 21, 2018 | 94.40 | 95.35 | 94.34 | 94.67 | 770,383 | +0.18(+0.19%) |
Mar 20, 2018 | 93.77 | 94.77 | 93.77 | 94.49 | 974,631 | -1.21(-1.26%) |
Mar 19, 2018 | 95.63 | 95.72 | 94.80 | 95.70 | 539,122 | -1.15(-1.19%) |
Mar 16, 2018 | 96.82 | 97.51 | 96.65 | 96.86 | 642,176 | -0.87(-0.89%) |
Mar 15, 2018 | 97.56 | 98.19 | 97.33 | 97.73 | 909,759 | +0.37(+0.38%) |
Mar 14, 2018 | 97.83 | 97.87 | 96.76 | 97.36 | 547,075 | +0.41(+0.43%) |
Mar 13, 2018 | 98.62 | 98.67 | 96.75 | 96.94 | 811,399 | -1.23(-1.25%) |
Mar 12, 2018 | 98.02 | 98.42 | 97.49 | 98.17 | 796,897 | -0.13(-0.13%) |
Mar 09, 2018 | 97.66 | 98.37 | 97.53 | 98.30 | 972,958 | +0.70(+0.72%) |
Mar 08, 2018 | 97.70 | 98.08 | 97.36 | 97.59 | 1,281,210 | +0.39(+0.40%) |
Mar 07, 2018 | 97.23 | 96.26 | 97.21 | 1,506,315 | +2.55(+2.69%) | |
Mar 06, 2018 | 94.69 | 94.88 | 94.32 | 94.66 | 728,851 | +0.43(+0.46%) |
Mar 05, 2018 | 92.80 | 94.38 | 92.77 | 94.22 | 1,131,488 | +1.70(+1.84%) |
Mar 02, 2018 | 91.61 | 92.65 | 91.05 | 92.52 | 883,478 | +0.64(+0.70%) |
Mar 01, 2018 | 92.62 | 92.83 | 91.12 | 91.88 | 2,183,323 | -2.25(-2.39%) |
Feb 28, 2018 | 94.69 | 95.21 | 94.08 | 94.13 | 1,050,398 | +0.39(+0.41%) |
Feb 27, 2018 | 94.99 | 95.30 | 93.75 | 93.75 | 1,102,729 | -1.12(-1.18%) |
Feb 26, 2018 | 93.96 | 94.91 | 93.42 | 94.86 | 2,013,147 | +0.37(+0.39%) |
Feb 23, 2018 | 93.65 | 94.55 | 93.49 | 94.49 | 1,540,994 | +0.68(+0.73%) |
Feb 22, 2018 | 93.81 | 1,313,420 | +0.80(+0.86%) | |||
Feb 21, 2018 | 93.80 | 94.36 | 92.96 | 93.01 | 1,327,493 | -0.88(-0.94%) |
Feb 20, 2018 | 93.68 | 94.27 | 93.54 | 93.89 | 1,776,199 | -0.60(-0.64%) |
Feb 16, 2018 | 94.49 | 94.49 | 94.49 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 94.89 | 95.18 | 94.12 | 95.09 | 1,336,860 | +0.39(+0.41%) |
Feb 14, 2018 | 92.31 | 94.74 | 92.28 | 94.70 | 1,244,774 | +2.10(+2.27%) |
Feb 13, 2018 | 92.41 | 92.74 | 92.04 | 92.60 | 1,036,738 | +0.05(+0.05%) |
Feb 12, 2018 | 92.71 | 93.00 | 92.04 | 92.56 | 1,064,876 | +0.68(+0.75%) |
Feb 09, 2018 | 92.36 | 92.86 | 89.36 | 91.87 | 1,528,874 | +0.30(+0.32%) |
Feb 08, 2018 | 94.38 | 94.47 | 91.53 | 91.58 | 1,175,337 | -3.09(-3.26%) |
Feb 07, 2018 | 95.31 | 96.04 | 94.44 | 94.67 | 2,188,854 | -2.95(-3.02%) |
Feb 06, 2018 | 94.52 | 97.72 | 94.31 | 97.61 | 1,901,711 | +1.32(+1.37%) |
Feb 05, 2018 | 97.09 | 98.14 | 94.95 | 96.30 | 1,289,348 | -2.03(-2.06%) |
Feb 02, 2018 | 99.85 | 99.85 | 98.16 | 98.32 | 1,440,877 | -2.25(-2.24%) |
Feb 01, 2018 | 101.09 | 101.39 | 100.31 | 100.58 | 1,503,307 | -1.44(-1.41%) |
Jan 31, 2018 | 101.21 | 102.17 | 100.86 | 102.02 | 5,669,838 | +2.20(+2.20%) |
Jan 30, 2018 | 101.77 | 101.93 | 99.26 | 99.82 | 6,822,687 | -2.46(-2.40%) |
Jan 29, 2018 | 102.44 | 102.83 | 101.68 | 102.28 | 2,163,085 | -0.90(-0.87%) |
Jan 26, 2018 | 102.54 | 103.22 | 102.38 | 103.18 | 1,735,146 | +1.53(+1.51%) |
Jan 25, 2018 | 102.84 | 102.94 | 101.47 | 101.65 | 709,348 | -1.38(-1.34%) |
Jan 24, 2018 | 103.56 | 103.89 | 102.72 | 103.03 | 624,008 | +0.09(+0.09%) |
Jan 23, 2018 | 102.71 | 103.28 | 102.46 | 102.94 | 582,353 | +1.34(+1.32%) |
Jan 22, 2018 | 101.05 | 101.60 | 100.71 | 101.59 | 745,450 | -0.38(-0.37%) |
Jan 19, 2018 | 101.87 | 102.02 | 101.47 | 101.97 | 912,377 | +1.38(+1.37%) |
Jan 18, 2018 | 100.69 | 100.98 | 100.07 | 100.59 | 996,934 | +0.43(+0.43%) |
Jan 17, 2018 | 99.16 | 100.30 | 99.00 | 100.16 | 1,084,661 | +0.46(+0.46%) |
Jan 16, 2018 | 100.87 | 101.23 | 99.49 | 99.70 | 1,029,317 | +0.50(+0.50%) |
Jan 12, 2018 | 99.21 | 99.21 | 99.21 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 99.58 | 99.67 | 98.52 | 98.76 | 2,543,452 | -2.91(-2.86%) |
Jan 10, 2018 | 101.42 | 101.67 | 783,483 | -1.16(-1.13%) | ||
Jan 09, 2018 | 103.02 | 103.11 | 102.20 | 102.84 | 572,655 | -0.58(-0.56%) |
Jan 08, 2018 | 103.67 | 103.97 | 103.38 | 103.41 | 572,274 | -1.38(-1.31%) |
Jan 05, 2018 | 104.00 | 104.94 | 103.92 | 104.79 | 527,670 | +1.15(+1.11%) |
Jan 04, 2018 | 103.39 | 103.86 | 103.32 | 103.64 | 598,669 | +1.57(+1.54%) |
Jan 03, 2018 | 101.46 | 102.41 | 101.39 | 102.07 | 561,885 | +0.83(+0.82%) |