Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 94.75 | 94.75 | 94.75 | 0 | +1.06(+1.13%) | |
Mar 28, 2018 | 93.66 | 94.79 | 93.29 | 93.69 | 1,158,840 | +0.86(+0.92%) |
Mar 27, 2018 | 94.52 | 94.92 | 92.28 | 92.83 | 904,860 | -1.62(-1.72%) |
Mar 26, 2018 | 94.35 | 94.72 | 92.58 | 94.46 | 696,409 | +2.12(+2.29%) |
Mar 23, 2018 | 93.94 | 94.11 | 92.28 | 92.34 | 889,029 | -1.32(-1.40%) |
Mar 22, 2018 | 94.36 | 94.98 | 93.59 | 93.65 | 1,039,367 | -1.05(-1.10%) |
Mar 21, 2018 | 94.43 | 95.37 | 94.37 | 94.70 | 770,181 | +0.18(+0.19%) |
Mar 20, 2018 | 93.80 | 94.79 | 93.80 | 94.52 | 974,377 | -1.21(-1.26%) |
Mar 19, 2018 | 95.65 | 95.75 | 94.83 | 95.73 | 538,981 | -1.15(-1.19%) |
Mar 16, 2018 | 96.84 | 97.54 | 96.67 | 96.88 | 642,008 | -0.87(-0.89%) |
Mar 15, 2018 | 97.58 | 98.21 | 97.36 | 97.75 | 909,521 | +0.37(+0.38%) |
Mar 14, 2018 | 97.85 | 97.90 | 96.79 | 97.38 | 546,932 | +0.41(+0.43%) |
Mar 13, 2018 | 98.65 | 98.69 | 96.77 | 96.97 | 811,187 | -1.23(-1.25%) |
Mar 12, 2018 | 98.04 | 98.45 | 97.52 | 98.20 | 796,688 | -0.13(-0.13%) |
Mar 09, 2018 | 97.68 | 98.39 | 97.56 | 98.32 | 972,704 | +0.70(+0.72%) |
Mar 08, 2018 | 97.73 | 98.11 | 97.38 | 97.62 | 1,280,876 | +0.39(+0.40%) |
Mar 07, 2018 | 97.26 | 96.29 | 97.23 | 1,505,921 | +2.55(+2.69%) | |
Mar 06, 2018 | 94.72 | 94.91 | 94.35 | 94.68 | 728,661 | +0.43(+0.46%) |
Mar 05, 2018 | 92.83 | 94.40 | 92.79 | 94.25 | 1,131,193 | +1.70(+1.84%) |
Mar 02, 2018 | 91.64 | 92.67 | 91.08 | 92.55 | 883,247 | +0.64(+0.70%) |
Mar 01, 2018 | 92.65 | 92.85 | 91.14 | 91.91 | 2,182,752 | -2.25(-2.39%) |
Feb 28, 2018 | 94.72 | 95.23 | 94.11 | 94.16 | 1,050,123 | +0.39(+0.41%) |
Feb 27, 2018 | 95.02 | 95.32 | 93.77 | 93.77 | 1,102,440 | -1.12(-1.18%) |
Feb 26, 2018 | 93.99 | 94.93 | 93.45 | 94.89 | 2,012,621 | +0.37(+0.39%) |
Feb 23, 2018 | 93.67 | 94.57 | 93.52 | 94.52 | 1,540,591 | +0.68(+0.73%) |
Feb 22, 2018 | 93.83 | 1,313,077 | +0.80(+0.86%) | |||
Feb 21, 2018 | 93.83 | 94.39 | 92.99 | 93.03 | 1,327,146 | -0.88(-0.94%) |
Feb 20, 2018 | 93.70 | 94.29 | 93.56 | 93.92 | 1,775,735 | -0.60(-0.64%) |
Feb 16, 2018 | 94.52 | 94.52 | 94.52 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 94.92 | 95.20 | 94.14 | 95.11 | 1,336,511 | +0.39(+0.41%) |
Feb 14, 2018 | 92.34 | 94.76 | 92.30 | 94.73 | 1,244,449 | +2.10(+2.27%) |
Feb 13, 2018 | 92.44 | 92.76 | 92.07 | 92.63 | 1,036,467 | +0.05(+0.05%) |
Feb 12, 2018 | 92.74 | 93.02 | 92.07 | 92.58 | 1,064,598 | +0.68(+0.75%) |
Feb 09, 2018 | 92.38 | 92.89 | 89.38 | 91.90 | 1,528,475 | +0.30(+0.32%) |
Feb 08, 2018 | 94.40 | 94.49 | 91.56 | 91.60 | 1,175,029 | -3.09(-3.26%) |
Feb 07, 2018 | 95.33 | 96.07 | 94.47 | 94.69 | 2,188,282 | -2.95(-3.02%) |
Feb 06, 2018 | 94.55 | 97.75 | 94.34 | 97.64 | 1,901,214 | +1.32(+1.37%) |
Feb 05, 2018 | 97.11 | 98.17 | 94.97 | 96.32 | 1,289,011 | -2.03(-2.06%) |
Feb 02, 2018 | 99.88 | 99.88 | 98.19 | 98.35 | 1,440,500 | -2.25(-2.24%) |
Feb 01, 2018 | 101.11 | 101.42 | 100.34 | 100.60 | 1,502,915 | -1.44(-1.41%) |
Jan 31, 2018 | 101.23 | 102.20 | 100.89 | 102.04 | 5,668,356 | +2.20(+2.20%) |
Jan 30, 2018 | 101.80 | 101.95 | 99.29 | 99.84 | 6,820,904 | -2.46(-2.40%) |
Jan 29, 2018 | 102.47 | 102.85 | 101.71 | 102.31 | 2,162,519 | -0.90(-0.87%) |
Jan 26, 2018 | 102.57 | 103.24 | 102.41 | 103.21 | 1,734,692 | +1.53(+1.51%) |
Jan 25, 2018 | 102.87 | 102.97 | 101.49 | 101.67 | 709,162 | -1.38(-1.34%) |
Jan 24, 2018 | 103.58 | 103.92 | 102.75 | 103.05 | 623,845 | +0.09(+0.09%) |
Jan 23, 2018 | 102.74 | 103.31 | 102.48 | 102.96 | 582,201 | +1.34(+1.32%) |
Jan 22, 2018 | 101.08 | 101.63 | 100.74 | 101.62 | 745,255 | -0.38(-0.37%) |
Jan 19, 2018 | 101.90 | 102.04 | 101.50 | 102.00 | 912,139 | +1.38(+1.37%) |
Jan 18, 2018 | 100.72 | 101.01 | 100.10 | 100.62 | 996,673 | +0.43(+0.43%) |
Jan 17, 2018 | 99.19 | 100.33 | 99.02 | 100.19 | 1,084,378 | +0.46(+0.46%) |
Jan 16, 2018 | 100.90 | 101.26 | 99.52 | 99.73 | 1,029,048 | +0.50(+0.50%) |
Jan 12, 2018 | 99.23 | 99.23 | 99.23 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 99.60 | 99.70 | 98.55 | 98.79 | 2,542,787 | -2.91(-2.86%) |
Jan 10, 2018 | 101.45 | 101.70 | 783,278 | -1.16(-1.13%) | ||
Jan 09, 2018 | 103.04 | 103.13 | 102.22 | 102.86 | 572,505 | -0.58(-0.56%) |
Jan 08, 2018 | 103.70 | 104.00 | 103.40 | 103.44 | 572,125 | -1.38(-1.31%) |
Jan 05, 2018 | 104.03 | 104.97 | 103.94 | 104.82 | 527,532 | +1.15(+1.11%) |
Jan 04, 2018 | 103.42 | 103.89 | 103.35 | 103.67 | 598,513 | +1.57(+1.54%) |
Jan 03, 2018 | 101.48 | 102.44 | 101.41 | 102.10 | 561,738 | +0.83(+0.82%) |