Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 91.68 | 91.68 | 91.68 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 92.39 | 93.25 | 91.80 | 91.82 | 2,041,290 | -0.26(-0.29%) |
Mar 27, 2018 | 92.86 | 93.49 | 91.61 | 92.09 | 2,511,808 | -0.52(-0.56%) |
Mar 26, 2018 | 94.23 | 94.51 | 91.55 | 92.61 | 2,039,485 | -0.76(-0.81%) |
Mar 23, 2018 | 94.80 | 96.04 | 93.18 | 93.36 | 2,012,051 | -0.95(-1.01%) |
Mar 22, 2018 | 94.98 | 96.14 | 94.18 | 94.32 | 1,841,692 | -1.05(-1.10%) |
Mar 21, 2018 | 94.58 | 96.22 | 94.58 | 95.37 | 2,073,578 | +0.28(+0.30%) |
Mar 20, 2018 | 97.11 | 97.13 | 94.28 | 95.08 | 1,667,856 | -1.95(-2.01%) |
Mar 19, 2018 | 96.95 | 97.18 | 96.06 | 97.03 | 1,180,567 | -0.10(-0.11%) |
Mar 16, 2018 | 97.50 | 98.23 | 96.86 | 97.13 | 2,188,980 | -0.36(-0.37%) |
Mar 15, 2018 | 96.63 | 98.17 | 96.41 | 97.49 | 1,427,916 | +1.15(+1.20%) |
Mar 14, 2018 | 97.20 | 97.82 | 96.03 | 96.34 | 1,838,396 | -0.61(-0.63%) |
Mar 13, 2018 | 98.29 | 98.29 | 96.64 | 96.95 | 1,902,978 | -0.93(-0.95%) |
Mar 12, 2018 | 98.07 | 98.48 | 97.16 | 97.88 | 2,551,000 | -0.32(-0.33%) |
Mar 09, 2018 | 97.06 | 98.46 | 96.58 | 98.20 | 1,708,602 | +1.47(+1.51%) |
Mar 08, 2018 | 95.94 | 97.11 | 95.66 | 96.74 | 1,334,266 | +0.98(+1.03%) |
Mar 07, 2018 | 96.01 | 95.75 | 1,766,292 | +0.30(+0.32%) | ||
Mar 06, 2018 | 95.72 | 96.16 | 94.92 | 95.45 | 1,558,252 | -0.11(-0.12%) |
Mar 05, 2018 | 95.37 | 95.84 | 94.25 | 95.56 | 1,857,667 | -0.26(-0.27%) |
Mar 02, 2018 | 93.57 | 96.06 | 93.40 | 95.82 | 2,173,929 | +1.84(+1.96%) |
Mar 01, 2018 | 94.04 | 95.37 | 92.66 | 93.98 | 2,447,177 | +0.17(+0.18%) |
Feb 28, 2018 | 95.68 | 96.28 | 93.79 | 93.81 | 3,064,153 | -1.85(-1.94%) |
Feb 27, 2018 | 94.53 | 97.00 | 94.25 | 95.66 | 3,326,309 | +1.45(+1.54%) |
Feb 26, 2018 | 94.85 | 94.99 | 93.29 | 94.21 | 1,928,221 | -0.77(-0.81%) |
Feb 23, 2018 | 95.39 | 95.53 | 94.02 | 94.98 | 1,752,545 | +0.28(+0.30%) |
Feb 22, 2018 | 94.34 | 94.70 | 1,540,392 | +0.18(+0.19%) | ||
Feb 21, 2018 | 94.83 | 95.93 | 94.46 | 94.52 | 1,422,647 | -0.61(-0.64%) |
Feb 20, 2018 | 94.83 | 95.52 | 94.70 | 95.13 | 1,447,538 | +0.00(+0.00%) |
Feb 16, 2018 | 95.13 | 95.13 | 95.13 | 0 | +0.05(+0.05%) | |
Feb 15, 2018 | 95.43 | 93.65 | 95.08 | 1,990,887 | +0.98(+1.04%) | |
Feb 14, 2018 | 92.55 | 95.12 | 92.20 | 94.10 | 2,361,885 | +0.93(+1.00%) |
Feb 13, 2018 | 91.82 | 93.44 | 91.65 | 93.17 | 1,210,447 | +0.60(+0.65%) |
Feb 12, 2018 | 92.80 | 93.25 | 90.82 | 92.57 | 1,605,467 | +0.41(+0.45%) |
Feb 09, 2018 | 91.37 | 93.06 | 89.24 | 92.15 | 2,688,196 | +1.76(+1.95%) |
Feb 08, 2018 | 92.88 | 93.48 | 90.34 | 90.39 | 2,231,472 | -2.29(-2.47%) |
Feb 07, 2018 | 92.55 | 93.62 | 92.31 | 92.68 | 2,012,039 | -0.29(-0.31%) |
Feb 06, 2018 | 89.13 | 93.37 | 88.64 | 92.97 | 3,560,675 | +1.28(+1.40%) |
Feb 05, 2018 | 93.18 | 93.91 | 90.06 | 91.69 | 2,792,851 | -2.20(-2.35%) |
Feb 02, 2018 | 95.64 | 96.31 | 94.01 | 93.90 | 2,566,784 | -2.40(-2.49%) |
Feb 01, 2018 | 94.90 | 97.55 | 94.46 | 96.30 | 3,390,651 | +1.02(+1.07%) |
Jan 31, 2018 | 96.07 | 97.18 | 94.42 | 95.28 | 3,947,296 | -0.27(-0.29%) |
Jan 30, 2018 | 95.65 | 98.41 | 95.65 | 95.55 | 6,967,271 | +3.61(+3.92%) |
Jan 29, 2018 | 91.14 | 92.70 | 90.76 | 91.95 | 3,831,084 | +0.52(+0.57%) |
Jan 26, 2018 | 87.65 | 91.48 | 87.33 | 91.43 | 3,845,200 | +3.99(+4.57%) |
Jan 25, 2018 | 86.67 | 86.95 | 86.51 | 87.44 | 2,193,263 | +1.26(+1.46%) |
Jan 24, 2018 | 86.71 | 87.05 | 85.77 | 86.17 | 1,237,499 | -0.23(-0.26%) |
Jan 23, 2018 | 86.95 | 87.32 | 85.91 | 86.40 | 1,626,922 | -1.06(-1.22%) |
Jan 22, 2018 | 87.48 | 87.96 | 86.73 | 87.46 | 1,957,736 | -0.14(-0.16%) |
Jan 19, 2018 | 85.07 | 87.90 | 84.83 | 87.61 | 4,463,585 | +2.73(+3.22%) |
Jan 18, 2018 | 84.37 | 85.22 | 83.95 | 84.87 | 2,241,287 | +0.67(+0.79%) |
Jan 17, 2018 | 83.87 | 84.48 | 83.44 | 84.20 | 1,407,402 | +0.57(+0.69%) |
Jan 16, 2018 | 83.86 | 84.80 | 83.36 | 83.63 | 2,524,287 | -0.01(-0.01%) |
Jan 12, 2018 | 83.64 | 83.64 | 83.64 | 0 | +1.72(+2.10%) | |
Jan 11, 2018 | 80.36 | 82.29 | 80.35 | 81.92 | 2,028,988 | +1.89(+2.37%) |
Jan 10, 2018 | 79.99 | 80.02 | 1,847,981 | -0.98(-1.21%) | ||
Jan 09, 2018 | 81.47 | 81.96 | 80.95 | 81.00 | 1,950,469 | -0.71(-0.86%) |
Jan 08, 2018 | 81.61 | 81.88 | 80.81 | 81.71 | 1,451,791 | -0.17(-0.21%) |
Jan 05, 2018 | 81.17 | 81.97 | 80.29 | 81.88 | 3,269,016 | +0.91(+1.13%) |
Jan 04, 2018 | 81.32 | 81.70 | 80.44 | 80.96 | 2,919,973 | -1.02(-1.24%) |
Jan 03, 2018 | 83.56 | 84.11 | 81.58 | 81.98 | 2,550,353 | -2.33(-2.76%) |