Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 106.66 | 106.66 | 106.66 | 0 | +2.20(+2.10%) | |
Mar 28, 2018 | 106.72 | 107.26 | 103.13 | 104.46 | 1,108,377 | -2.42(-2.27%) |
Mar 27, 2018 | 113.99 | 114.69 | 106.03 | 106.89 | 957,516 | -6.20(-5.48%) |
Mar 26, 2018 | 108.29 | 113.36 | 108.05 | 113.08 | 1,027,361 | +7.02(+6.62%) |
Mar 23, 2018 | 108.29 | 110.77 | 105.89 | 106.06 | 1,268,711 | -3.91(-3.56%) |
Mar 22, 2018 | 110.87 | 111.94 | 109.10 | 109.98 | 633,251 | -2.26(-2.02%) |
Mar 21, 2018 | 110.34 | 113.15 | 109.75 | 112.24 | 642,298 | +1.90(+1.72%) |
Mar 20, 2018 | 107.32 | 110.91 | 107.04 | 110.34 | 399,442 | +3.04(+2.83%) |
Mar 19, 2018 | 108.48 | 109.16 | 105.44 | 107.30 | 598,055 | -1.93(-1.76%) |
Mar 16, 2018 | 109.05 | 109.62 | 107.61 | 109.23 | 938,985 | +0.16(+0.15%) |
Mar 15, 2018 | 110.54 | 110.65 | 107.88 | 109.07 | 508,684 | -1.42(-1.29%) |
Mar 14, 2018 | 109.61 | 111.44 | 108.64 | 110.49 | 378,312 | +1.72(+1.58%) |
Mar 13, 2018 | 110.23 | 110.66 | 108.00 | 108.77 | 501,483 | -0.67(-0.62%) |
Mar 12, 2018 | 109.25 | 110.58 | 108.18 | 109.45 | 463,425 | +0.24(+0.22%) |
Mar 09, 2018 | 109.25 | 109.50 | 107.47 | 109.21 | 662,343 | +0.62(+0.57%) |
Mar 08, 2018 | 107.69 | 108.98 | 106.95 | 108.59 | 495,425 | +1.83(+1.71%) |
Mar 07, 2018 | 107.43 | 106.77 | 626,692 | +1.63(+1.55%) | ||
Mar 06, 2018 | 104.19 | 105.67 | 103.08 | 105.14 | 653,378 | +1.53(+1.48%) |
Mar 05, 2018 | 101.59 | 104.33 | 101.12 | 103.61 | 777,438 | +1.80(+1.77%) |
Mar 02, 2018 | 96.90 | 102.01 | 96.26 | 101.81 | 723,071 | +3.72(+3.80%) |
Mar 01, 2018 | 98.58 | 99.17 | 96.00 | 98.09 | 663,713 | -0.16(-0.16%) |
Feb 28, 2018 | 98.93 | 100.74 | 98.21 | 98.25 | 460,253 | -0.70(-0.70%) |
Feb 27, 2018 | 98.82 | 100.50 | 98.52 | 98.94 | 729,212 | +0.13(+0.13%) |
Feb 26, 2018 | 98.33 | 99.27 | 97.89 | 98.81 | 532,938 | +1.06(+1.09%) |
Feb 23, 2018 | 96.20 | 97.76 | 95.37 | 97.75 | 425,293 | +2.29(+2.40%) |
Feb 22, 2018 | 95.19 | 96.31 | 94.63 | 95.46 | 365,226 | +0.49(+0.51%) |
Feb 21, 2018 | 95.36 | 96.90 | 94.94 | 94.97 | 603,216 | -0.14(-0.15%) |
Feb 20, 2018 | 93.61 | 96.45 | 92.37 | 95.11 | 727,572 | +0.85(+0.91%) |
Feb 16, 2018 | 94.25 | 94.25 | 94.25 | 0 | -0.11(-0.12%) | |
Feb 15, 2018 | 92.22 | 95.00 | 90.91 | 94.36 | 916,598 | +2.91(+3.18%) |
Feb 14, 2018 | 87.88 | 91.97 | 87.62 | 91.45 | 1,328,976 | +3.16(+3.58%) |
Feb 13, 2018 | 88.61 | 88.29 | 1,015,731 | +4.36(+5.19%) | ||
Feb 12, 2018 | 83.56 | 84.58 | 82.83 | 83.93 | 958,777 | +1.15(+1.39%) |
Feb 09, 2018 | 83.44 | 84.15 | 79.84 | 82.78 | 1,345,497 | +0.45(+0.54%) |
Feb 08, 2018 | 84.84 | 85.13 | 82.36 | 82.34 | 1,162,324 | -1.59(-1.89%) |
Feb 07, 2018 | 86.29 | 87.40 | 81.54 | 83.92 | 2,027,096 | -2.10(-2.44%) |
Feb 06, 2018 | 86.84 | 83.50 | 86.02 | 1,466,136 | +1.20(+1.42%) | |
Feb 05, 2018 | 86.71 | 88.25 | 82.91 | 84.82 | 1,191,406 | -3.13(-3.56%) |
Feb 02, 2018 | 88.98 | 89.38 | 87.50 | 87.95 | 949,282 | -1.61(-1.80%) |
Feb 01, 2018 | 90.62 | 91.49 | 89.33 | 89.56 | 533,961 | -1.46(-1.60%) |
Jan 31, 2018 | 91.38 | 92.56 | 90.23 | 91.02 | 533,487 | +0.24(+0.26%) |
Jan 30, 2018 | 90.68 | 92.37 | 90.01 | 90.78 | 507,581 | -1.24(-1.35%) |
Jan 29, 2018 | 92.34 | 92.72 | 90.89 | 92.02 | 519,782 | -0.29(-0.31%) |
Jan 26, 2018 | 90.14 | 92.46 | 89.64 | 92.31 | 813,799 | +3.03(+3.39%) |
Jan 25, 2018 | 90.42 | 90.65 | 88.94 | 89.28 | 493,128 | -0.68(-0.75%) |
Jan 24, 2018 | 91.81 | 92.13 | 89.64 | 89.95 | 1,453,702 | -1.40(-1.53%) |
Jan 23, 2018 | 92.57 | 92.97 | 91.33 | 91.35 | 919,253 | -0.33(-0.36%) |
Jan 22, 2018 | 90.71 | 92.18 | 89.95 | 91.68 | 1,129,165 | +1.11(+1.23%) |
Jan 19, 2018 | 88.76 | 91.16 | 88.43 | 90.57 | 778,612 | +2.06(+2.32%) |
Jan 18, 2018 | 87.93 | 89.29 | 86.95 | 88.51 | 609,392 | +0.76(+0.87%) |
Jan 17, 2018 | 87.34 | 88.11 | 86.49 | 87.75 | 468,245 | +1.39(+1.61%) |
Jan 16, 2018 | 89.39 | 90.30 | 86.04 | 86.36 | 921,174 | -1.79(-2.03%) |
Jan 12, 2018 | 88.15 | 88.15 | 88.15 | 0 | +4.22(+5.03%) | |
Jan 11, 2018 | 83.94 | 84.81 | 83.19 | 83.92 | 880,279 | +0.12(+0.14%) |
Jan 10, 2018 | 83.81 | 353,121 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.42 | 84.68 | 83.76 | 84.14 | 376,647 | +0.08(+0.09%) |
Jan 08, 2018 | 83.33 | 84.38 | 82.68 | 84.06 | 379,562 | +0.75(+0.91%) |
Jan 05, 2018 | 83.43 | 83.97 | 82.66 | 83.31 | 363,368 | +0.76(+0.93%) |
Jan 04, 2018 | 81.05 | 82.92 | 81.04 | 82.54 | 464,544 | +2.07(+2.57%) |
Jan 03, 2018 | 79.96 | 81.69 | 79.96 | 80.48 | 319,413 | +0.59(+0.73%) |