Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.30 | 87.30 | 87.30 | 0 | +1.76(+2.06%) | |
Mar 28, 2018 | 86.28 | 86.61 | 84.70 | 85.54 | 2,642,828 | -0.25(-0.29%) |
Mar 27, 2018 | 87.98 | 88.72 | 85.38 | 85.79 | 2,935,216 | -1.81(-2.07%) |
Mar 26, 2018 | 86.32 | 87.89 | 85.31 | 87.60 | 2,024,213 | +2.98(+3.53%) |
Mar 23, 2018 | 87.52 | 87.54 | 84.47 | 84.62 | 3,549,402 | -2.42(-2.78%) |
Mar 22, 2018 | 89.86 | 90.03 | 86.88 | 87.04 | 3,316,300 | -3.99(-4.39%) |
Mar 21, 2018 | 90.86 | 92.70 | 90.17 | 91.03 | 3,677,106 | +0.47(+0.52%) |
Mar 20, 2018 | 91.97 | 92.58 | 90.30 | 90.56 | 4,051,682 | -1.10(-1.20%) |
Mar 19, 2018 | 93.27 | 93.31 | 90.59 | 91.66 | 2,299,289 | -1.76(-1.89%) |
Mar 16, 2018 | 93.44 | 94.73 | 93.35 | 93.42 | 5,308,114 | +0.11(+0.11%) |
Mar 15, 2018 | 93.58 | 93.80 | 92.74 | 93.32 | 1,283,236 | -0.07(-0.08%) |
Mar 14, 2018 | 94.66 | 94.66 | 92.88 | 93.39 | 1,763,730 | -0.62(-0.66%) |
Mar 13, 2018 | 94.24 | 95.70 | 93.73 | 94.01 | 1,856,066 | -0.10(-0.10%) |
Mar 12, 2018 | 94.52 | 95.65 | 93.99 | 94.11 | 1,291,740 | -0.41(-0.43%) |
Mar 09, 2018 | 92.43 | 94.67 | 92.32 | 94.52 | 1,168,625 | +2.76(+3.00%) |
Mar 08, 2018 | 91.25 | 92.02 | 90.18 | 91.76 | 1,125,102 | +0.87(+0.95%) |
Mar 07, 2018 | 91.30 | 90.90 | 1,445,992 | -0.22(-0.24%) | ||
Mar 06, 2018 | 90.17 | 91.27 | 89.62 | 91.11 | 1,257,876 | +1.21(+1.35%) |
Mar 05, 2018 | 88.16 | 90.10 | 87.89 | 89.90 | 1,517,209 | +1.22(+1.38%) |
Mar 02, 2018 | 88.06 | 88.85 | 86.93 | 88.68 | 1,759,746 | +0.20(+0.23%) |
Mar 01, 2018 | 90.21 | 90.58 | 87.90 | 88.48 | 2,181,961 | -1.46(-1.63%) |
Feb 28, 2018 | 91.11 | 92.13 | 89.92 | 89.94 | 2,392,829 | -0.39(-0.44%) |
Feb 27, 2018 | 91.76 | 92.75 | 90.29 | 90.33 | 1,899,245 | -1.41(-1.54%) |
Feb 26, 2018 | 90.25 | 91.78 | 89.81 | 91.75 | 1,684,817 | +1.49(+1.65%) |
Feb 23, 2018 | 89.10 | 90.28 | 88.75 | 90.26 | 1,909,917 | +1.51(+1.70%) |
Feb 22, 2018 | 88.58 | 88.75 | 1,798,666 | +0.38(+0.43%) | ||
Feb 21, 2018 | 88.63 | 91.03 | 88.24 | 88.37 | 2,312,674 | +0.03(+0.04%) |
Feb 20, 2018 | 88.23 | 89.19 | 87.40 | 88.34 | 2,750,025 | -0.47(-0.52%) |
Feb 16, 2018 | 88.81 | 88.81 | 88.81 | 0 | +0.75(+0.85%) | |
Feb 15, 2018 | 88.36 | 86.52 | 88.06 | 2,292,485 | +1.00(+1.14%) | |
Feb 14, 2018 | 84.47 | 87.13 | 84.00 | 87.06 | 1,591,538 | +2.08(+2.45%) |
Feb 13, 2018 | 85.10 | 84.98 | 2,536,486 | +0.64(+0.76%) | ||
Feb 12, 2018 | 83.94 | 85.52 | 83.67 | 84.34 | 2,948,724 | +1.22(+1.47%) |
Feb 09, 2018 | 83.62 | 83.84 | 79.85 | 83.12 | 4,514,871 | +1.14(+1.39%) |
Feb 08, 2018 | 85.82 | 86.62 | 81.90 | 81.97 | 3,795,847 | -3.64(-4.25%) |
Feb 07, 2018 | 85.94 | 87.51 | 85.45 | 85.62 | 2,901,176 | -0.36(-0.42%) |
Feb 06, 2018 | 81.97 | 86.44 | 80.89 | 85.98 | 3,842,103 | -0.08(-0.09%) |
Feb 05, 2018 | 87.99 | 89.24 | 84.51 | 86.05 | 3,290,981 | -2.27(-2.57%) |
Feb 02, 2018 | 89.53 | 90.57 | 88.01 | 88.32 | 3,126,342 | -1.82(-2.02%) |
Feb 01, 2018 | 88.91 | 90.60 | 88.90 | 90.15 | 1,823,900 | +0.43(+0.47%) |
Jan 31, 2018 | 90.39 | 90.60 | 88.73 | 89.72 | 5,159,529 | -0.71(-0.78%) |
Jan 30, 2018 | 92.43 | 92.43 | 89.22 | 90.43 | 2,986,756 | -4.05(-4.29%) |
Jan 29, 2018 | 96.43 | 96.51 | 94.26 | 94.48 | 2,690,508 | -1.96(-2.03%) |
Jan 26, 2018 | 94.75 | 96.44 | 94.16 | 96.44 | 1,985,147 | +2.12(+2.25%) |
Jan 25, 2018 | 94.97 | 95.09 | 93.82 | 94.32 | 1,495,328 | -0.29(-0.31%) |
Jan 24, 2018 | 95.34 | 95.74 | 93.64 | 94.61 | 1,475,275 | -0.30(-0.31%) |
Jan 23, 2018 | 94.44 | 95.13 | 94.04 | 94.91 | 1,530,828 | +0.55(+0.58%) |
Jan 22, 2018 | 94.73 | 95.02 | 93.88 | 94.36 | 1,746,719 | +0.04(+0.04%) |
Jan 19, 2018 | 93.48 | 95.00 | 93.11 | 94.32 | 2,139,847 | +1.25(+1.35%) |
Jan 18, 2018 | 93.28 | 93.69 | 92.83 | 93.07 | 1,802,062 | -0.47(-0.51%) |
Jan 17, 2018 | 92.50 | 93.96 | 92.09 | 93.54 | 1,978,294 | +1.54(+1.67%) |
Jan 16, 2018 | 93.65 | 94.55 | 91.89 | 92.01 | 2,112,622 | -0.71(-0.76%) |
Jan 12, 2018 | 92.71 | 92.71 | 92.71 | 0 | +1.84(+2.03%) | |
Jan 11, 2018 | 89.91 | 90.88 | 88.69 | 90.87 | 2,434,761 | +0.63(+0.70%) |
Jan 10, 2018 | 89.94 | 90.58 | 89.41 | 90.24 | 1,298,993 | +0.42(+0.47%) |
Jan 09, 2018 | 89.32 | 90.16 | 88.94 | 89.82 | 1,658,733 | +1.50(+1.70%) |
Jan 08, 2018 | 86.98 | 88.59 | 86.42 | 88.32 | 2,084,681 | +2.13(+2.47%) |
Jan 05, 2018 | 84.82 | 86.34 | 84.64 | 86.19 | 1,335,307 | +1.54(+1.82%) |
Jan 04, 2018 | 84.50 | 85.36 | 84.39 | 84.64 | 962,399 | +0.66(+0.78%) |
Jan 03, 2018 | 83.19 | 84.08 | 83.00 | 83.98 | 1,455,374 | +1.13(+1.37%) |