Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 95.42 | 95.42 | 95.42 | 0 | +1.32(+1.40%) | |
Mar 28, 2018 | 94.72 | 95.35 | 93.44 | 94.11 | 13,771,918 | -1.16(-1.22%) |
Mar 27, 2018 | 97.56 | 97.77 | 94.65 | 95.26 | 6,641,322 | -1.90(-1.96%) |
Mar 26, 2018 | 95.90 | 97.26 | 94.97 | 97.17 | 7,727,869 | +2.79(+2.95%) |
Mar 23, 2018 | 96.55 | 96.96 | 94.37 | 94.38 | 9,494,462 | -1.89(-1.97%) |
Mar 22, 2018 | 97.60 | 97.85 | 96.22 | 96.27 | 7,331,301 | -2.09(-2.13%) |
Mar 21, 2018 | 98.56 | 99.11 | 98.06 | 98.36 | 5,593,590 | -0.08(-0.08%) |
Mar 20, 2018 | 98.03 | 98.58 | 97.99 | 98.44 | 3,934,538 | +0.58(+0.60%) |
Mar 19, 2018 | 98.72 | 98.76 | 97.14 | 97.85 | 6,079,516 | -1.23(-1.25%) |
Mar 16, 2018 | 99.22 | 99.74 | 99.08 | 99.09 | 3,552,482 | -0.10(-0.10%) |
Mar 15, 2018 | 99.49 | 99.71 | 99.02 | 99.19 | 4,087,808 | -0.10(-0.10%) |
Mar 14, 2018 | 99.93 | 100.07 | 99.08 | 99.30 | 5,453,582 | -0.12(-0.12%) |
Mar 13, 2018 | 100.68 | 100.88 | 99.26 | 99.42 | 6,028,642 | -0.70(-0.70%) |
Mar 12, 2018 | 100.12 | 100.54 | 99.89 | 100.12 | 4,531,526 | +0.33(+0.33%) |
Mar 09, 2018 | 98.94 | 99.82 | 98.66 | 99.79 | 3,858,877 | +1.52(+1.55%) |
Mar 08, 2018 | 98.34 | 98.44 | 97.97 | 98.27 | 4,297,545 | +0.31(+0.32%) |
Mar 07, 2018 | 98.11 | 97.16 | 97.96 | 5,603,655 | -0.67(-0.68%) | |
Mar 06, 2018 | 98.40 | 98.68 | 97.75 | 98.63 | 8,064,955 | +0.68(+0.69%) |
Mar 05, 2018 | 96.44 | 98.16 | 96.22 | 97.95 | 5,316,532 | +1.16(+1.19%) |
Mar 02, 2018 | 95.63 | 96.96 | 95.14 | 96.80 | 7,734,715 | +0.09(+0.10%) |
Mar 01, 2018 | 97.86 | 98.33 | 95.74 | 96.70 | 10,145,761 | -1.05(-1.08%) |
Feb 28, 2018 | 98.72 | 99.14 | 97.74 | 97.76 | 6,440,036 | -0.44(-0.45%) |
Feb 27, 2018 | 100.41 | 100.41 | 98.18 | 98.20 | 6,690,597 | -2.12(-2.12%) |
Feb 26, 2018 | 99.86 | 100.32 | 99.62 | 100.32 | 4,150,216 | +0.84(+0.84%) |
Feb 23, 2018 | 98.68 | 99.48 | 98.22 | 99.48 | 3,186,290 | +1.37(+1.40%) |
Feb 22, 2018 | 97.82 | 98.11 | 4,727,638 | +0.12(+0.12%) | ||
Feb 21, 2018 | 98.57 | 99.58 | 98.00 | 97.99 | 5,272,910 | -0.14(-0.14%) |
Feb 20, 2018 | 98.17 | 99.19 | 97.75 | 98.13 | 6,255,206 | -0.30(-0.31%) |
Feb 16, 2018 | 98.43 | 98.43 | 98.43 | 0 | -0.48(-0.48%) | |
Feb 15, 2018 | 98.63 | 98.91 | 97.58 | 98.91 | 5,951,910 | +0.87(+0.89%) |
Feb 14, 2018 | 96.04 | 98.23 | 95.96 | 98.04 | 7,166,129 | +1.54(+1.60%) |
Feb 13, 2018 | 95.61 | 96.72 | 95.45 | 96.50 | 5,483,372 | +0.50(+0.52%) |
Feb 12, 2018 | 95.61 | 96.53 | 94.63 | 96.00 | 13,370,242 | +1.29(+1.36%) |
Feb 09, 2018 | 95.00 | 95.50 | 91.21 | 94.71 | 22,779,722 | +0.63(+0.67%) |
Feb 08, 2018 | 98.12 | 98.38 | 94.01 | 94.08 | 16,758,773 | -3.91(-3.99%) |
Feb 07, 2018 | 98.37 | 99.74 | 97.96 | 97.99 | 13,976,208 | -0.30(-0.31%) |
Feb 06, 2018 | 93.93 | 98.49 | 93.69 | 98.29 | 23,775,040 | +1.36(+1.41%) |
Feb 05, 2018 | 98.36 | 99.78 | 94.97 | 96.93 | 22,242,898 | -2.25(-2.27%) |
Feb 02, 2018 | 100.57 | 101.44 | 98.97 | 99.18 | 11,381,261 | -0.96(-0.96%) |
Feb 01, 2018 | 100.64 | 101.42 | 100.05 | 100.14 | 9,957,589 | -1.13(-1.11%) |
Jan 31, 2018 | 102.07 | 102.42 | 101.05 | 101.27 | 11,179,569 | -0.33(-0.32%) |
Jan 30, 2018 | 101.34 | 101.99 | 101.02 | 101.60 | 5,625,379 | -0.51(-0.50%) |
Jan 29, 2018 | 102.28 | 102.70 | 101.88 | 102.11 | 6,765,739 | -0.28(-0.27%) |
Jan 26, 2018 | 101.62 | 102.39 | 101.36 | 102.39 | 4,169,262 | +0.99(+0.98%) |
Jan 25, 2018 | 102.00 | 102.08 | 100.95 | 101.39 | 5,397,687 | -0.18(-0.18%) |
Jan 24, 2018 | 101.59 | 102.16 | 100.66 | 101.57 | 6,881,494 | +0.43(+0.43%) |
Jan 23, 2018 | 100.83 | 101.26 | 100.63 | 101.14 | 4,423,268 | +0.84(+0.84%) |
Jan 22, 2018 | 99.18 | 100.29 | 99.10 | 100.29 | 8,252,852 | +1.10(+1.11%) |
Jan 19, 2018 | 98.81 | 99.20 | 98.51 | 99.19 | 4,003,281 | +0.85(+0.87%) |
Jan 18, 2018 | 98.38 | 98.55 | 98.08 | 98.34 | 3,504,962 | -0.08(-0.09%) |
Jan 17, 2018 | 98.41 | 98.62 | 97.80 | 98.42 | 7,086,061 | +0.47(+0.48%) |
Jan 16, 2018 | 99.16 | 99.59 | 97.70 | 97.95 | 9,848,610 | -0.70(-0.71%) |
Jan 12, 2018 | 98.66 | 98.66 | 98.66 | 0 | +1.26(+1.29%) | |
Jan 11, 2018 | 96.07 | 97.41 | 95.98 | 97.40 | 3,856,688 | +1.56(+1.63%) |
Jan 10, 2018 | 95.97 | 95.84 | 3,022,255 | -0.07(-0.07%) | ||
Jan 09, 2018 | 96.00 | 96.13 | 95.59 | 95.91 | 3,365,084 | +0.19(+0.20%) |
Jan 08, 2018 | 95.65 | 95.88 | 95.53 | 95.72 | 2,842,452 | +0.11(+0.12%) |
Jan 05, 2018 | 95.28 | 95.65 | 95.06 | 95.60 | 4,571,772 | +0.75(+0.79%) |
Jan 04, 2018 | 94.91 | 94.98 | 94.36 | 94.85 | 3,680,707 | +0.31(+0.33%) |
Jan 03, 2018 | 94.20 | 94.62 | 94.19 | 94.54 | 5,662,616 | +0.43(+0.46%) |