Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 93.56 | 93.56 | 93.56 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.48 | 93.59 | 92.11 | 92.51 | 1,173,690 | +0.85(+0.92%) |
Mar 27, 2018 | 93.32 | 93.72 | 91.12 | 91.66 | 916,455 | -1.60(-1.72%) |
Mar 26, 2018 | 93.15 | 93.52 | 91.41 | 93.26 | 705,333 | +2.09(+2.29%) |
Mar 23, 2018 | 92.75 | 92.92 | 91.11 | 91.17 | 900,422 | -1.30(-1.40%) |
Mar 22, 2018 | 93.16 | 93.78 | 92.41 | 92.47 | 1,052,686 | -1.03(-1.10%) |
Mar 21, 2018 | 93.23 | 94.17 | 93.17 | 93.50 | 780,051 | +0.18(+0.19%) |
Mar 20, 2018 | 92.61 | 93.59 | 92.61 | 93.32 | 986,863 | -1.19(-1.26%) |
Mar 19, 2018 | 94.44 | 94.53 | 93.63 | 94.52 | 545,888 | -1.14(-1.19%) |
Mar 16, 2018 | 95.62 | 96.30 | 95.45 | 95.65 | 650,235 | -0.86(-0.89%) |
Mar 15, 2018 | 96.35 | 96.97 | 96.13 | 96.52 | 921,176 | +0.36(+0.38%) |
Mar 14, 2018 | 96.62 | 96.66 | 95.57 | 96.15 | 553,940 | +0.41(+0.43%) |
Mar 13, 2018 | 97.40 | 97.44 | 95.55 | 95.74 | 821,582 | -1.21(-1.25%) |
Mar 12, 2018 | 96.80 | 97.20 | 96.29 | 96.95 | 806,898 | -0.12(-0.13%) |
Mar 09, 2018 | 96.45 | 97.15 | 96.32 | 97.08 | 985,169 | +0.69(+0.72%) |
Mar 08, 2018 | 96.49 | 96.86 | 96.15 | 96.38 | 1,297,289 | +0.38(+0.40%) |
Mar 07, 2018 | 96.03 | 95.07 | 96.00 | 1,525,219 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.52 | 93.71 | 93.15 | 93.48 | 737,998 | +0.43(+0.46%) |
Mar 05, 2018 | 91.65 | 93.21 | 91.62 | 93.06 | 1,145,688 | +1.68(+1.84%) |
Mar 02, 2018 | 90.48 | 91.50 | 89.93 | 91.38 | 894,565 | +0.63(+0.70%) |
Mar 01, 2018 | 91.47 | 91.68 | 89.99 | 90.74 | 2,210,723 | -2.22(-2.39%) |
Feb 28, 2018 | 93.52 | 94.03 | 92.91 | 92.97 | 1,063,580 | +0.38(+0.41%) |
Feb 27, 2018 | 93.81 | 94.12 | 92.59 | 92.59 | 1,116,568 | -1.10(-1.18%) |
Feb 26, 2018 | 92.80 | 93.73 | 92.27 | 93.69 | 2,038,412 | +0.36(+0.39%) |
Feb 23, 2018 | 92.49 | 93.38 | 92.34 | 93.32 | 1,560,333 | +0.68(+0.73%) |
Feb 22, 2018 | 92.65 | 1,329,903 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.64 | 93.19 | 91.81 | 91.86 | 1,344,153 | -0.87(-0.94%) |
Feb 20, 2018 | 92.51 | 93.10 | 92.38 | 92.73 | 1,798,490 | -0.60(-0.64%) |
Feb 16, 2018 | 93.32 | 93.32 | 93.32 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.72 | 94.00 | 92.95 | 93.91 | 1,353,638 | +0.38(+0.41%) |
Feb 14, 2018 | 91.17 | 93.56 | 91.14 | 93.53 | 1,260,396 | +2.07(+2.27%) |
Feb 13, 2018 | 91.27 | 91.59 | 90.90 | 91.46 | 1,049,749 | +0.04(+0.05%) |
Feb 12, 2018 | 91.56 | 91.85 | 90.90 | 91.41 | 1,078,240 | +0.68(+0.75%) |
Feb 09, 2018 | 91.22 | 91.71 | 88.25 | 90.73 | 1,548,062 | +0.29(+0.32%) |
Feb 08, 2018 | 93.21 | 93.30 | 90.40 | 90.44 | 1,190,087 | -3.05(-3.26%) |
Feb 07, 2018 | 94.12 | 94.85 | 93.27 | 93.49 | 2,216,323 | -2.91(-3.02%) |
Feb 06, 2018 | 93.35 | 96.51 | 93.15 | 96.40 | 1,925,577 | +1.30(+1.37%) |
Feb 05, 2018 | 95.89 | 96.93 | 93.77 | 95.10 | 1,305,529 | -2.00(-2.06%) |
Feb 02, 2018 | 98.62 | 98.62 | 96.94 | 97.10 | 1,458,960 | -2.22(-2.24%) |
Feb 01, 2018 | 99.84 | 100.14 | 99.07 | 99.33 | 1,522,174 | -1.42(-1.41%) |
Jan 31, 2018 | 99.95 | 100.90 | 99.61 | 100.75 | 5,740,993 | +2.17(+2.20%) |
Jan 30, 2018 | 100.51 | 100.67 | 98.03 | 98.58 | 6,908,311 | -2.43(-2.40%) |
Jan 29, 2018 | 101.17 | 101.55 | 100.42 | 101.01 | 2,190,231 | -0.89(-0.87%) |
Jan 26, 2018 | 101.27 | 101.94 | 101.11 | 101.90 | 1,756,921 | +1.51(+1.51%) |
Jan 25, 2018 | 101.57 | 101.67 | 100.21 | 100.39 | 718,250 | -1.36(-1.34%) |
Jan 24, 2018 | 102.27 | 102.60 | 101.45 | 101.75 | 631,839 | +0.09(+0.09%) |
Jan 23, 2018 | 101.44 | 102.00 | 101.19 | 101.66 | 589,661 | +1.33(+1.32%) |
Jan 22, 2018 | 99.80 | 100.34 | 99.46 | 100.33 | 754,805 | -0.37(-0.37%) |
Jan 19, 2018 | 100.61 | 100.75 | 100.21 | 100.71 | 923,828 | +1.36(+1.37%) |
Jan 18, 2018 | 99.44 | 99.73 | 98.83 | 99.35 | 1,009,445 | +0.43(+0.43%) |
Jan 17, 2018 | 97.93 | 99.06 | 97.77 | 98.92 | 1,098,274 | +0.45(+0.46%) |
Jan 16, 2018 | 99.62 | 99.98 | 98.26 | 98.47 | 1,042,234 | +0.49(+0.50%) |
Jan 12, 2018 | 97.98 | 97.98 | 97.98 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.34 | 98.44 | 97.30 | 97.54 | 2,575,371 | -2.87(-2.86%) |
Jan 10, 2018 | 100.17 | 100.41 | 793,316 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.74 | 101.83 | 100.93 | 101.56 | 579,842 | -0.57(-0.56%) |
Jan 08, 2018 | 102.39 | 102.68 | 102.10 | 102.13 | 579,456 | -1.36(-1.32%) |
Jan 05, 2018 | 102.71 | 103.64 | 102.63 | 103.49 | 534,292 | +1.14(+1.11%) |
Jan 04, 2018 | 102.11 | 102.58 | 102.04 | 102.35 | 606,182 | +1.55(+1.54%) |
Jan 03, 2018 | 100.20 | 101.14 | 100.13 | 100.81 | 568,936 | +0.82(+0.82%) |