Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 83.23 | 83.23 | 83.23 | 0 | +2.11(+2.60%) | |
Mar 28, 2018 | 82.27 | 82.93 | 80.63 | 81.13 | 2,034,022 | -1.48(-1.79%) |
Mar 27, 2018 | 83.39 | 85.02 | 81.96 | 82.61 | 2,373,476 | -0.70(-0.83%) |
Mar 26, 2018 | 81.02 | 83.38 | 80.90 | 83.30 | 1,739,456 | +3.75(+4.72%) |
Mar 23, 2018 | 82.10 | 83.62 | 79.48 | 79.55 | 2,113,803 | -2.53(-3.08%) |
Mar 22, 2018 | 85.75 | 86.22 | 81.77 | 82.08 | 1,989,276 | -4.26(-4.94%) |
Mar 21, 2018 | 86.18 | 87.26 | 85.81 | 86.34 | 1,194,033 | +0.28(+0.33%) |
Mar 20, 2018 | 86.59 | 86.90 | 85.71 | 86.06 | 1,486,694 | -0.04(-0.05%) |
Mar 19, 2018 | 87.85 | 85.43 | 86.09 | 1,278,257 | -1.40(-1.60%) | |
Mar 16, 2018 | 87.31 | 87.90 | 86.94 | 87.50 | 1,383,028 | +0.35(+0.40%) |
Mar 15, 2018 | 87.71 | 88.02 | 86.59 | 87.14 | 1,396,170 | -0.33(-0.38%) |
Mar 14, 2018 | 89.04 | 87.46 | 87.48 | 1,007,627 | -1.57(-1.76%) | |
Mar 13, 2018 | 89.59 | 90.47 | 88.82 | 89.04 | 848,307 | -0.54(-0.60%) |
Mar 12, 2018 | 90.45 | 91.17 | 89.32 | 89.58 | 765,911 | -0.80(-0.89%) |
Mar 09, 2018 | 88.92 | 90.56 | 88.67 | 90.39 | 1,171,150 | +2.52(+2.87%) |
Mar 08, 2018 | 87.86 | 88.19 | 87.07 | 87.87 | 935,837 | +0.27(+0.31%) |
Mar 07, 2018 | 87.83 | 86.57 | 87.59 | 1,713,205 | -0.52(-0.59%) | |
Mar 06, 2018 | 87.60 | 88.83 | 86.80 | 88.11 | 1,413,735 | +1.11(+1.27%) |
Mar 05, 2018 | 86.23 | 87.46 | 85.59 | 87.01 | 2,200,308 | +0.21(+0.24%) |
Mar 02, 2018 | 85.28 | 87.37 | 85.14 | 86.80 | 1,789,321 | +0.82(+0.96%) |
Mar 01, 2018 | 89.26 | 89.61 | 84.74 | 85.98 | 2,332,070 | -3.49(-3.90%) |
Feb 28, 2018 | 91.09 | 91.26 | 89.43 | 89.46 | 1,271,320 | -1.26(-1.39%) |
Feb 27, 2018 | 92.80 | 92.97 | 90.71 | 90.73 | 1,042,909 | -2.06(-2.22%) |
Feb 26, 2018 | 91.90 | 92.85 | 91.15 | 92.79 | 877,746 | +1.63(+1.78%) |
Feb 23, 2018 | 91.31 | 91.86 | 90.33 | 91.16 | 880,036 | +0.12(+0.13%) |
Feb 22, 2018 | 91.04 | 990,297 | +0.38(+0.42%) | |||
Feb 21, 2018 | 90.42 | 92.23 | 89.89 | 90.66 | 1,096,211 | +0.21(+0.23%) |
Feb 20, 2018 | 89.87 | 91.41 | 89.87 | 90.45 | 1,486,439 | -0.06(-0.06%) |
Feb 16, 2018 | 90.51 | 90.51 | 90.51 | 0 | -0.91(-1.00%) | |
Feb 15, 2018 | 91.61 | 91.74 | 89.77 | 91.42 | 1,355,616 | +0.63(+0.69%) |
Feb 14, 2018 | 88.32 | 91.03 | 88.07 | 90.80 | 1,710,858 | +1.88(+2.12%) |
Feb 13, 2018 | 88.91 | 90.11 | 88.44 | 88.92 | 1,058,000 | -0.66(-0.73%) |
Feb 12, 2018 | 87.43 | 90.42 | 86.83 | 89.57 | 2,014,341 | +2.82(+3.25%) |
Feb 09, 2018 | 88.46 | 88.84 | 84.42 | 86.75 | 3,319,831 | -0.70(-0.80%) |
Feb 08, 2018 | 91.52 | 91.88 | 87.42 | 87.45 | 2,763,120 | -4.33(-4.72%) |
Feb 07, 2018 | 90.64 | 93.40 | 90.36 | 91.78 | 1,907,371 | +1.07(+1.18%) |
Feb 06, 2018 | 87.98 | 91.48 | 87.09 | 90.71 | 3,341,558 | +0.45(+0.50%) |
Feb 05, 2018 | 91.96 | 93.60 | 89.37 | 90.26 | 2,156,895 | -2.03(-2.20%) |
Feb 02, 2018 | 93.84 | 94.02 | 92.19 | 92.29 | 2,599,965 | -1.56(-1.66%) |
Feb 01, 2018 | 88.77 | 94.71 | 88.74 | 93.84 | 2,817,246 | +1.11(+1.20%) |
Jan 31, 2018 | 93.10 | 93.79 | 92.01 | 92.73 | 3,236,305 | +0.24(+0.26%) |
Jan 30, 2018 | 92.27 | 93.06 | 91.98 | 92.48 | 1,524,721 | -0.25(-0.27%) |
Jan 29, 2018 | 93.07 | 93.31 | 92.03 | 92.74 | 3,389,939 | +0.40(+0.43%) |
Jan 26, 2018 | 91.06 | 92.59 | 90.65 | 92.34 | 2,724,615 | +1.94(+2.15%) |
Jan 25, 2018 | 91.87 | 92.05 | 89.98 | 90.39 | 1,894,466 | -1.03(-1.12%) |
Jan 24, 2018 | 91.59 | 92.54 | 90.76 | 91.42 | 1,989,266 | +0.69(+0.76%) |
Jan 23, 2018 | 91.12 | 91.43 | 90.30 | 90.73 | 1,524,347 | -0.70(-0.77%) |
Jan 22, 2018 | 91.96 | 92.24 | 90.09 | 91.43 | 1,937,302 | +0.03(+0.03%) |
Jan 19, 2018 | 91.35 | 91.91 | 90.64 | 91.40 | 2,573,673 | +0.41(+0.45%) |
Jan 18, 2018 | 91.79 | 91.79 | 90.35 | 90.99 | 1,483,759 | -0.45(-0.49%) |
Jan 17, 2018 | 90.29 | 92.05 | 89.85 | 91.44 | 2,168,616 | +0.98(+1.08%) |
Jan 16, 2018 | 91.83 | 91.83 | 90.10 | 90.46 | 2,385,972 | -0.34(-0.38%) |
Jan 12, 2018 | 90.80 | 90.80 | 90.80 | 0 | +0.83(+0.92%) | |
Jan 11, 2018 | 88.51 | 90.18 | 88.10 | 89.97 | 2,078,718 | +1.56(+1.77%) |
Jan 10, 2018 | 90.10 | 90.34 | 88.14 | 88.41 | 2,387,993 | -2.24(-2.47%) |
Jan 09, 2018 | 90.20 | 91.57 | 90.14 | 90.65 | 2,829,760 | +0.80(+0.89%) |
Jan 08, 2018 | 90.40 | 90.86 | 89.05 | 89.85 | 1,832,602 | +0.35(+0.39%) |
Jan 05, 2018 | 87.76 | 89.63 | 87.49 | 89.49 | 2,323,822 | +2.60(+2.99%) |
Jan 04, 2018 | 85.95 | 87.39 | 85.95 | 86.89 | 1,748,170 | +1.34(+1.56%) |
Jan 03, 2018 | 84.14 | 85.87 | 83.79 | 85.56 | 1,578,030 | +1.40(+1.66%) |