Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 93.77 | 93.77 | 93.77 | 0 | +1.26(+1.37%) | |
Mar 28, 2018 | 93.70 | 94.13 | 92.26 | 92.51 | 867,132 | -0.95(-1.01%) |
Mar 27, 2018 | 95.71 | 95.71 | 93.00 | 93.46 | 794,876 | -1.68(-1.77%) |
Mar 26, 2018 | 90.98 | 95.27 | 90.98 | 95.14 | 1,372,857 | +4.28(+4.71%) |
Mar 23, 2018 | 94.29 | 94.95 | 90.73 | 90.86 | 892,434 | -3.15(-3.35%) |
Mar 22, 2018 | 96.77 | 97.22 | 93.95 | 94.00 | 776,439 | -3.89(-3.97%) |
Mar 21, 2018 | 96.94 | 99.06 | 96.30 | 97.89 | 671,215 | +0.95(+0.98%) |
Mar 20, 2018 | 97.47 | 97.90 | 96.03 | 96.94 | 858,649 | -0.12(-0.13%) |
Mar 19, 2018 | 98.43 | 99.00 | 96.48 | 97.07 | 1,242,780 | -1.54(-1.56%) |
Mar 16, 2018 | 97.90 | 99.29 | 97.06 | 98.61 | 3,442,898 | +0.77(+0.78%) |
Mar 15, 2018 | 98.79 | 99.04 | 97.30 | 97.84 | 691,606 | -0.77(-0.78%) |
Mar 14, 2018 | 100.14 | 100.14 | 98.26 | 98.61 | 647,892 | -0.90(-0.90%) |
Mar 13, 2018 | 99.69 | 100.95 | 99.26 | 99.51 | 596,425 | +0.14(+0.14%) |
Mar 12, 2018 | 99.21 | 100.23 | 98.87 | 99.37 | 852,909 | +0.17(+0.17%) |
Mar 09, 2018 | 97.30 | 99.58 | 96.75 | 99.21 | 1,504,704 | +2.63(+2.73%) |
Mar 08, 2018 | 97.74 | 97.88 | 96.02 | 96.57 | 771,897 | -1.08(-1.11%) |
Mar 07, 2018 | 98.67 | 97.66 | 756,450 | -0.89(-0.91%) | ||
Mar 06, 2018 | 97.29 | 99.46 | 97.12 | 98.55 | 950,018 | +1.77(+1.83%) |
Mar 05, 2018 | 96.53 | 97.83 | 96.31 | 96.78 | 747,120 | -0.32(-0.33%) |
Mar 02, 2018 | 97.42 | 97.84 | 95.59 | 97.10 | 814,344 | -1.05(-1.07%) |
Mar 01, 2018 | 98.92 | 99.30 | 97.15 | 98.16 | 949,155 | -0.50(-0.51%) |
Feb 28, 2018 | 99.86 | 100.88 | 98.65 | 98.66 | 809,529 | -0.84(-0.85%) |
Feb 27, 2018 | 100.64 | 101.13 | 99.50 | 99.50 | 505,045 | -1.26(-1.25%) |
Feb 26, 2018 | 99.32 | 100.79 | 98.92 | 100.76 | 1,017,348 | +1.97(+1.99%) |
Feb 23, 2018 | 99.03 | 99.12 | 97.83 | 98.79 | 547,309 | +0.49(+0.50%) |
Feb 22, 2018 | 98.10 | 98.30 | 595,427 | -0.37(-0.38%) | ||
Feb 21, 2018 | 98.74 | 100.68 | 98.41 | 98.68 | 749,740 | +0.30(+0.30%) |
Feb 20, 2018 | 98.09 | 99.26 | 97.67 | 98.38 | 857,086 | -0.42(-0.43%) |
Feb 16, 2018 | 98.80 | 98.80 | 98.80 | 0 | +1.19(+1.22%) | |
Feb 15, 2018 | 96.58 | 97.78 | 95.10 | 97.61 | 1,270,170 | +1.61(+1.67%) |
Feb 14, 2018 | 95.32 | 96.30 | 94.82 | 96.00 | 855,313 | -0.03(-0.03%) |
Feb 13, 2018 | 96.23 | 96.54 | 95.56 | 96.04 | 561,299 | -0.55(-0.57%) |
Feb 12, 2018 | 95.52 | 97.04 | 94.48 | 96.58 | 941,356 | +2.43(+2.58%) |
Feb 09, 2018 | 93.59 | 94.69 | 91.28 | 94.16 | 1,002,854 | +1.50(+1.62%) |
Feb 08, 2018 | 96.67 | 96.67 | 92.62 | 92.66 | 1,357,412 | -4.29(-4.42%) |
Feb 07, 2018 | 98.12 | 99.10 | 96.95 | 96.95 | 1,199,456 | -1.51(-1.54%) |
Feb 06, 2018 | 94.72 | 98.72 | 94.72 | 98.46 | 1,777,343 | +0.86(+0.88%) |
Feb 05, 2018 | 100.86 | 101.22 | 95.18 | 97.60 | 1,415,166 | -4.29(-4.21%) |
Feb 02, 2018 | 101.92 | 102.29 | 100.81 | 101.89 | 1,232,477 | -0.36(-0.36%) |
Feb 01, 2018 | 103.71 | 103.71 | 101.35 | 102.25 | 2,003,267 | -1.73(-1.66%) |
Jan 31, 2018 | 103.53 | 104.24 | 98.73 | 103.98 | 2,718,597 | +0.76(+0.74%) |
Jan 30, 2018 | 103.83 | 104.23 | 103.22 | 103.22 | 1,279,280 | -1.04(-1.00%) |
Jan 29, 2018 | 106.61 | 106.62 | 104.19 | 104.26 | 899,041 | -0.80(-0.76%) |
Jan 26, 2018 | 104.51 | 108.54 | 103.20 | 105.06 | 1,565,782 | +1.08(+1.03%) |
Jan 25, 2018 | 104.46 | 105.37 | 103.76 | 103.98 | 974,109 | -0.47(-0.45%) |
Jan 24, 2018 | 105.11 | 105.96 | 103.89 | 104.45 | 740,534 | -0.23(-0.22%) |
Jan 23, 2018 | 104.96 | 105.31 | 103.48 | 104.69 | 794,493 | -0.64(-0.61%) |
Jan 22, 2018 | 105.78 | 105.84 | 104.64 | 105.32 | 782,859 | -0.26(-0.24%) |
Jan 19, 2018 | 104.86 | 105.69 | 104.68 | 105.58 | 895,468 | +1.20(+1.15%) |
Jan 18, 2018 | 104.78 | 105.31 | 104.31 | 104.38 | 648,567 | -0.54(-0.51%) |
Jan 17, 2018 | 104.79 | 105.42 | 103.96 | 104.92 | 683,615 | +0.73(+0.70%) |
Jan 16, 2018 | 106.60 | 106.80 | 103.70 | 104.19 | 845,663 | -2.02(-1.90%) |
Jan 12, 2018 | 106.21 | 106.21 | 106.21 | 0 | -0.76(-0.71%) | |
Jan 11, 2018 | 106.27 | 107.00 | 105.41 | 106.97 | 441,339 | +1.03(+0.97%) |
Jan 10, 2018 | 105.89 | 106.24 | 105.39 | 105.94 | 585,457 | +0.08(+0.08%) |
Jan 09, 2018 | 107.41 | 107.53 | 105.63 | 105.86 | 1,196,483 | -1.39(-1.30%) |
Jan 08, 2018 | 106.88 | 107.76 | 106.53 | 107.25 | 716,751 | +0.92(+0.86%) |
Jan 05, 2018 | 106.52 | 106.85 | 105.72 | 106.33 | 813,121 | +0.32(+0.30%) |
Jan 04, 2018 | 104.47 | 106.89 | 104.42 | 106.01 | 1,287,267 | +1.74(+1.67%) |
Jan 03, 2018 | 102.48 | 104.77 | 102.33 | 104.27 | 1,056,401 | +1.96(+1.92%) |