Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 95.71 | 95.71 | 95.71 | 0 | +0.41(+0.43%) | |
Mar 28, 2018 | 95.98 | 96.93 | 92.50 | 95.30 | 12,661 | -1.19(-1.23%) |
Mar 27, 2018 | 94.47 | 96.91 | 94.34 | 96.49 | 5,406 | +5.42(+5.95%) |
Mar 26, 2018 | 94.00 | 96.00 | 89.53 | 91.07 | 2,097 | -2.93(-3.12%) |
Mar 23, 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 526 | -2.73(-2.82%) |
Mar 22, 2018 | 94.99 | 96.73 | 94.99 | 96.73 | 588 | +1.21(+1.27%) |
Mar 21, 2018 | 91.61 | 97.50 | 91.61 | 95.52 | 2,127 | +1.52(+1.62%) |
Mar 20, 2018 | 95.13 | 95.13 | 93.76 | 94.00 | 4,625 | +0.55(+0.59%) |
Mar 19, 2018 | 94.51 | 94.60 | 93.45 | 93.45 | 1,231 | -0.56(-0.60%) |
Mar 16, 2018 | 97.34 | 97.50 | 93.50 | 94.01 | 3,683 | -2.99(-3.08%) |
Mar 15, 2018 | 96.88 | 97.50 | 96.88 | 97.00 | 10,148 | +2.00(+2.11%) |
Mar 14, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 705 | -1.22(-1.27%) |
Mar 13, 2018 | 95.00 | 96.22 | 94.80 | 96.22 | 3,867 | +1.22(+1.28%) |
Mar 12, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 583 | +0.04(+0.04%) |
Mar 09, 2018 | 95.00 | 95.00 | 93.07 | 94.96 | 1,269 | -0.04(-0.04%) |
Mar 06, 2018 | 94.85 | 95.25 | 91.57 | 95.00 | 5,847 | -0.65(-0.68%) |
Mar 05, 2018 | 94.55 | 95.65 | 91.25 | 95.65 | 14,371 | +1.75(+1.86%) |
Mar 02, 2018 | 98.00 | 98.00 | 93.00 | 93.90 | 18,020 | -4.40(-4.48%) |
Mar 01, 2018 | 97.05 | 98.30 | 97.00 | 98.30 | 3,013 | -0.65(-0.66%) |
Feb 28, 2018 | 98.95 | 98.95 | 98.95 | 98.95 | 820 | +3.95(+4.16%) |
Feb 27, 2018 | 98.78 | 98.78 | 95.00 | 95.00 | 906 | -2.00(-2.06%) |
Feb 26, 2018 | 97.50 | 97.50 | 97.00 | 97.00 | 2,471 | -0.50(-0.51%) |
Feb 23, 2018 | 97.50 | 97.50 | 97.50 | 97.50 | 617 | +1.90(+1.99%) |
Feb 22, 2018 | 99.00 | 99.00 | 95.51 | 95.60 | 5,487 | -2.53(-2.58%) |
Feb 21, 2018 | 95.15 | 102.00 | 95.12 | 98.13 | 8,746 | -1.87(-1.87%) |
Feb 20, 2018 | 98.97 | 100.20 | 97.80 | 100.00 | 4,688 | +2.50(+2.56%) |
Feb 16, 2018 | 97.50 | 97.50 | 97.50 | 0 | -0.92(-0.93%) | |
Feb 15, 2018 | 95.90 | 98.50 | 95.90 | 98.42 | 5,628 | +2.45(+2.55%) |
Feb 14, 2018 | 94.50 | 95.97 | 93.70 | 95.97 | 1,386 | +0.97(+1.02%) |
Feb 13, 2018 | 90.70 | 95.00 | 90.70 | 95.00 | 1,131 | +0.00(+0.00%) |
Feb 12, 2018 | 93.98 | 95.03 | 93.98 | 95.00 | 3,676 | +3.04(+3.31%) |
Feb 09, 2018 | 90.01 | 91.96 | 90.00 | 91.96 | 906 | -0.04(-0.04%) |
Feb 08, 2018 | 92.00 | 92.00 | 91.89 | 92.00 | 1,600 | -0.70(-0.76%) |
Feb 07, 2018 | 92.70 | 92.70 | 92.70 | 92.70 | 318 | +5.20(+5.94%) |
Feb 05, 2018 | 87.50 | 87.50 | 87.50 | 274 | -2.70(-2.99%) | |
Feb 02, 2018 | 88.34 | 90.60 | 85.20 | 90.20 | 1,961 | -1.20(-1.31%) |
Feb 01, 2018 | 91.40 | 91.40 | 91.40 | 91.40 | 212 | +1.40(+1.56%) |
Jan 31, 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 1,241 | +0.05(+0.06%) |
Jan 30, 2018 | 89.95 | 89.95 | 89.95 | 89.95 | 255 | -1.76(-1.92%) |
Jan 29, 2018 | 93.95 | 93.95 | 91.71 | 91.71 | 248 | -3.49(-3.67%) |
Jan 26, 2018 | 95.20 | 95.20 | 95.20 | 95.20 | 205 | +5.62(+6.27%) |
Jan 25, 2018 | 89.61 | 90.33 | 88.86 | 89.58 | 2,058 | -0.00(-0.00%) |
Jan 24, 2018 | 93.98 | 93.98 | 89.58 | 89.58 | 2,758 | -4.40(-4.68%) |
Jan 23, 2018 | 93.98 | 94.00 | 92.99 | 93.98 | 7,757 | -0.02(-0.02%) |
Jan 19, 2018 | 94.00 | 94.00 | 94.00 | 140 | +2.03(+2.21%) | |
Jan 18, 2018 | 93.00 | 93.01 | 91.97 | 91.97 | 796 | -3.03(-3.19%) |
Jan 17, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 257 | -0.31(-0.33%) |
Jan 16, 2018 | 96.99 | 99.00 | 95.31 | 95.31 | 3,709 | +0.31(+0.33%) |
Jan 12, 2018 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 1,396 | +1.95(+2.10%) |
Jan 10, 2018 | 94.46 | 93.05 | 8,261 | +1.96(+2.15%) | ||
Jan 09, 2018 | 94.00 | 95.30 | 90.91 | 91.09 | 9,363 | -3.41(-3.61%) |
Jan 08, 2018 | 92.00 | 94.50 | 92.00 | 94.50 | 5,188 | +3.42(+3.75%) |
Jan 05, 2018 | 94.40 | 94.97 | 91.08 | 91.08 | 2,123 | -2.22(-2.38%) |
Jan 04, 2018 | 95.10 | 95.27 | 92.90 | 93.30 | 2,332 | -1.76(-1.85%) |
Jan 03, 2018 | 98.64 | 98.64 | 92.51 | 95.06 | 8,727 | +0.22(+0.23%) |