Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.12 | 86.12 | 86.12 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.63 | 85.89 | 84.21 | 84.40 | 263,068 | -1.08(-1.27%) |
Mar 27, 2018 | 86.65 | 87.07 | 85.11 | 85.49 | 220,234 | -0.89(-1.03%) |
Mar 26, 2018 | 85.83 | 86.46 | 84.89 | 86.38 | 140,831 | +1.60(+1.88%) |
Mar 23, 2018 | 86.81 | 87.28 | 84.78 | 84.78 | 268,556 | -1.89(-2.18%) |
Mar 22, 2018 | 88.75 | 89.08 | 86.61 | 86.67 | 146,177 | -2.86(-3.19%) |
Mar 21, 2018 | 88.31 | 90.23 | 88.31 | 89.53 | 114,877 | +1.13(+1.28%) |
Mar 20, 2018 | 88.76 | 88.85 | 88.28 | 88.40 | 117,515 | -0.20(-0.22%) |
Mar 19, 2018 | 89.67 | 89.67 | 87.96 | 88.59 | 178,152 | -1.33(-1.48%) |
Mar 16, 2018 | 89.57 | 90.37 | 89.51 | 89.92 | 124,401 | +0.18(+0.20%) |
Mar 15, 2018 | 91.08 | 91.08 | 89.75 | 89.75 | 80,637 | -1.26(-1.38%) |
Mar 14, 2018 | 92.81 | 92.81 | 90.84 | 91.00 | 85,708 | -1.31(-1.42%) |
Mar 13, 2018 | 93.28 | 93.62 | 92.22 | 92.32 | 68,955 | -0.52(-0.56%) |
Mar 12, 2018 | 93.02 | 93.61 | 92.75 | 92.84 | 55,492 | -0.14(-0.15%) |
Mar 09, 2018 | 92.05 | 92.98 | 91.76 | 92.98 | 45,731 | +1.50(+1.64%) |
Mar 08, 2018 | 91.66 | 91.67 | 90.80 | 91.48 | 40,011 | -0.02(-0.02%) |
Mar 07, 2018 | 91.72 | 91.50 | 36,778 | -0.20(-0.21%) | ||
Mar 06, 2018 | 91.19 | 92.26 | 90.66 | 91.69 | 115,182 | +1.05(+1.16%) |
Mar 05, 2018 | 88.84 | 90.85 | 88.84 | 90.64 | 166,844 | +1.29(+1.44%) |
Mar 02, 2018 | 88.95 | 89.61 | 88.42 | 89.35 | 236,569 | -0.02(-0.02%) |
Mar 01, 2018 | 90.10 | 90.45 | 88.78 | 89.37 | 809,499 | -0.58(-0.65%) |
Feb 28, 2018 | 92.09 | 92.09 | 89.94 | 89.95 | 199,196 | -1.97(-2.14%) |
Feb 27, 2018 | 92.99 | 93.15 | 91.86 | 91.92 | 335,581 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.25 | 93.15 | 96,164 | +0.29(+0.32%) |
Feb 23, 2018 | 92.01 | 92.89 | 91.67 | 92.85 | 59,327 | +1.36(+1.48%) |
Feb 22, 2018 | 91.50 | 96,292 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.48 | 90.92 | 90.98 | 94,963 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.03 | 90.74 | 91.20 | 137,032 | -0.36(-0.39%) |
Feb 16, 2018 | 91.56 | 91.56 | 91.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.92 | 90.83 | 91.59 | 302,083 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.17 | 88.41 | 91.03 | 78,272 | +1.53(+1.71%) |
Feb 13, 2018 | 89.30 | 89.92 | 89.22 | 89.50 | 81,872 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.17 | 88.29 | 89.77 | 195,632 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.12 | 87.76 | 279,523 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 90.00 | 86.37 | 86.37 | 264,711 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.07 | 89.44 | 89.44 | 191,274 | -1.09(-1.20%) |
Feb 06, 2018 | 86.06 | 90.66 | 85.83 | 90.53 | 914,786 | +1.55(+1.75%) |
Feb 05, 2018 | 90.41 | 91.60 | 87.63 | 88.98 | 285,234 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.28 | 90.83 | 90.83 | 341,551 | -2.76(-2.95%) |
Feb 01, 2018 | 93.80 | 94.70 | 93.49 | 93.59 | 1,092,078 | -1.16(-1.23%) |
Jan 31, 2018 | 95.11 | 95.27 | 94.19 | 94.75 | 120,347 | +0.05(+0.06%) |
Jan 30, 2018 | 95.36 | 95.36 | 94.48 | 94.69 | 72,981 | -0.98(-1.03%) |
Jan 29, 2018 | 96.59 | 96.77 | 95.65 | 95.68 | 79,143 | -0.85(-0.88%) |
Jan 26, 2018 | 96.35 | 96.59 | 95.61 | 96.53 | 47,432 | +0.27(+0.28%) |
Jan 25, 2018 | 96.36 | 96.68 | 95.87 | 96.26 | 121,947 | +0.71(+0.75%) |
Jan 24, 2018 | 95.86 | 96.08 | 95.27 | 95.54 | 85,782 | +0.34(+0.36%) |
Jan 23, 2018 | 95.15 | 95.27 | 94.54 | 95.20 | 71,976 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.33 | 94.86 | 95.27 | 69,913 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.77 | 95.37 | 69,483 | +0.70(+0.74%) |
Jan 18, 2018 | 94.51 | 94.96 | 94.26 | 94.68 | 57,888 | -0.29(-0.30%) |
Jan 17, 2018 | 95.17 | 95.29 | 94.58 | 94.96 | 76,590 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.91 | 94.56 | 115,775 | -1.14(-1.19%) |
Jan 12, 2018 | 95.70 | 95.70 | 95.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 94.64 | 95.70 | 94.64 | 95.70 | 200,972 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.04 | 94.30 | 63,304 | -0.30(-0.32%) |
Jan 09, 2018 | 94.91 | 95.29 | 94.59 | 94.61 | 174,916 | -0.22(-0.24%) |
Jan 08, 2018 | 94.92 | 94.99 | 94.44 | 94.83 | 165,380 | +0.03(+0.03%) |
Jan 05, 2018 | 94.51 | 94.88 | 94.27 | 94.80 | 180,977 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.15 | 93.69 | 93.95 | 311,795 | +0.77(+0.82%) |
Jan 03, 2018 | 92.84 | 93.33 | 92.63 | 93.18 | 469,397 | +0.50(+0.54%) |