Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 95.28 | 95.28 | 95.28 | 0 | +3.04(+3.30%) | |
Mar 28, 2018 | 87.38 | 94.80 | 86.26 | 92.24 | 6,128,884 | +16.93(+22.48%) |
Mar 27, 2018 | 78.60 | 78.60 | 74.70 | 75.31 | 2,550,048 | -3.25(-4.14%) |
Mar 26, 2018 | 79.06 | 79.41 | 77.36 | 78.56 | 1,785,854 | +0.86(+1.11%) |
Mar 23, 2018 | 78.43 | 79.13 | 77.12 | 77.70 | 1,118,953 | -0.27(-0.35%) |
Mar 22, 2018 | 76.85 | 78.33 | 76.00 | 77.97 | 666,209 | +0.42(+0.54%) |
Mar 21, 2018 | 77.84 | 79.43 | 76.82 | 77.55 | 629,421 | -0.01(-0.01%) |
Mar 20, 2018 | 76.06 | 78.07 | 75.75 | 77.56 | 615,758 | +1.54(+2.03%) |
Mar 19, 2018 | 77.72 | 77.72 | 74.50 | 76.02 | 1,091,682 | -2.41(-3.07%) |
Mar 16, 2018 | 76.58 | 78.79 | 75.61 | 78.43 | 1,026,350 | +1.88(+2.46%) |
Mar 15, 2018 | 79.01 | 79.08 | 75.22 | 76.55 | 524,638 | -0.99(-1.28%) |
Mar 14, 2018 | 78.81 | 79.64 | 77.26 | 77.54 | 837,354 | +1.56(+2.05%) |
Mar 13, 2018 | 76.50 | 77.86 | 75.87 | 75.98 | 518,766 | -0.51(-0.67%) |
Mar 12, 2018 | 77.87 | 78.52 | 75.81 | 76.49 | 1,101,013 | -1.32(-1.70%) |
Mar 09, 2018 | 80.48 | 80.69 | 77.48 | 77.81 | 597,216 | -1.87(-2.35%) |
Mar 08, 2018 | 79.52 | 80.99 | 78.70 | 79.68 | 696,401 | +0.36(+0.45%) |
Mar 07, 2018 | 80.37 | 77.91 | 79.32 | 827,905 | -0.80(-1.00%) | |
Mar 06, 2018 | 76.60 | 80.52 | 76.32 | 80.12 | 1,036,399 | +3.97(+5.21%) |
Mar 05, 2018 | 79.87 | 80.96 | 76.02 | 76.15 | 1,516,460 | -4.10(-5.11%) |
Mar 02, 2018 | 83.05 | 83.74 | 76.63 | 80.25 | 2,945,554 | -4.53(-5.34%) |
Mar 01, 2018 | 84.88 | 86.41 | 82.49 | 84.78 | 810,273 | -0.10(-0.12%) |
Feb 28, 2018 | 85.04 | 86.60 | 84.02 | 84.88 | 790,231 | -0.11(-0.13%) |
Feb 27, 2018 | 86.68 | 87.25 | 83.45 | 84.99 | 842,230 | -1.31(-1.52%) |
Feb 26, 2018 | 89.00 | 89.50 | 85.87 | 86.30 | 1,249,891 | -2.20(-2.49%) |
Feb 23, 2018 | 92.04 | 92.42 | 88.32 | 88.50 | 765,768 | -2.87(-3.14%) |
Feb 22, 2018 | 90.40 | 93.14 | 88.02 | 91.37 | 1,015,787 | +0.88(+0.97%) |
Feb 21, 2018 | 89.05 | 92.93 | 89.05 | 90.49 | 1,171,229 | +1.51(+1.70%) |
Feb 20, 2018 | 92.32 | 93.34 | 88.97 | 88.98 | 883,152 | -4.36(-4.67%) |
Feb 16, 2018 | 93.34 | 93.34 | 93.34 | 0 | +1.35(+1.47%) | |
Feb 15, 2018 | 93.60 | 93.85 | 90.83 | 91.99 | 706,351 | -0.56(-0.61%) |
Feb 14, 2018 | 87.77 | 94.90 | 87.62 | 92.55 | 1,387,589 | +3.75(+4.22%) |
Feb 13, 2018 | 88.15 | 89.17 | 86.29 | 88.80 | 664,025 | -0.05(-0.06%) |
Feb 12, 2018 | 87.11 | 89.34 | 84.55 | 88.85 | 1,041,951 | +2.15(+2.48%) |
Feb 09, 2018 | 86.04 | 88.37 | 82.98 | 86.70 | 938,608 | +0.77(+0.90%) |
Feb 08, 2018 | 90.66 | 91.39 | 85.93 | 85.93 | 1,425,165 | -4.96(-5.46%) |
Feb 07, 2018 | 92.26 | 93.48 | 89.86 | 90.89 | 968,040 | -1.66(-1.79%) |
Feb 06, 2018 | 87.63 | 93.25 | 87.10 | 92.55 | 1,184,133 | +1.05(+1.15%) |
Feb 05, 2018 | 91.09 | 92.98 | 89.70 | 91.50 | 690,401 | -0.54(-0.59%) |
Feb 02, 2018 | 91.32 | 94.59 | 90.78 | 92.04 | 1,242,704 | -0.21(-0.23%) |
Feb 01, 2018 | 93.55 | 93.84 | 89.65 | 92.25 | 1,777,228 | -1.74(-1.85%) |
Jan 31, 2018 | 101.79 | 102.96 | 93.11 | 93.99 | 1,573,304 | -6.94(-6.88%) |
Jan 30, 2018 | 101.43 | 101.43 | 98.89 | 100.93 | 722,064 | -1.78(-1.73%) |
Jan 29, 2018 | 103.44 | 104.28 | 100.75 | 102.71 | 723,506 | -1.13(-1.09%) |
Jan 26, 2018 | 103.63 | 104.63 | 102.52 | 103.84 | 497,775 | +0.02(+0.02%) |
Jan 25, 2018 | 104.07 | 104.19 | 100.70 | 103.82 | 700,462 | +0.66(+0.64%) |
Jan 24, 2018 | 104.77 | 105.46 | 100.88 | 103.16 | 966,474 | -1.40(-1.34%) |
Jan 23, 2018 | 103.33 | 105.13 | 102.20 | 104.56 | 750,234 | +0.97(+0.94%) |
Jan 22, 2018 | 100.36 | 105.24 | 99.80 | 103.59 | 1,090,347 | +3.32(+3.31%) |
Jan 19, 2018 | 96.39 | 100.60 | 96.12 | 100.27 | 1,305,131 | +3.65(+3.78%) |
Jan 18, 2018 | 95.28 | 97.83 | 93.91 | 96.62 | 555,911 | +1.25(+1.31%) |
Jan 17, 2018 | 93.47 | 96.54 | 93.01 | 95.37 | 770,964 | +2.59(+2.79%) |
Jan 16, 2018 | 97.04 | 97.38 | 91.72 | 92.78 | 1,315,132 | -3.09(-3.22%) |
Jan 12, 2018 | 95.87 | 95.87 | 95.87 | 0 | +0.48(+0.50%) | |
Jan 11, 2018 | 93.55 | 98.50 | 93.20 | 95.39 | 1,262,690 | +3.91(+4.27%) |
Jan 10, 2018 | 94.96 | 95.00 | 90.79 | 91.48 | 1,199,369 | -3.75(-3.94%) |
Jan 09, 2018 | 94.16 | 95.77 | 94.02 | 95.23 | 943,166 | +0.89(+0.94%) |
Jan 08, 2018 | 92.61 | 94.60 | 91.54 | 94.34 | 582,534 | +1.37(+1.47%) |
Jan 05, 2018 | 90.77 | 93.13 | 89.36 | 92.97 | 894,718 | +3.05(+3.39%) |
Jan 04, 2018 | 91.48 | 92.78 | 88.55 | 89.92 | 1,188,662 | -1.31(-1.44%) |
Jan 03, 2018 | 89.64 | 92.00 | 88.79 | 91.23 | 1,108,331 | +1.46(+1.63%) |