Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.08 | 88.08 | 88.08 | 0 | +1.06(+1.22%) | |
Mar 28, 2018 | 87.28 | 87.84 | 86.72 | 87.02 | 2,716,727 | +0.00(+0.00%) |
Mar 27, 2018 | 88.49 | 88.81 | 86.55 | 87.02 | 2,883,098 | -1.11(-1.26%) |
Mar 26, 2018 | 87.15 | 88.24 | 86.53 | 88.13 | 2,238,090 | +2.36(+2.76%) |
Mar 23, 2018 | 87.84 | 88.09 | 85.68 | 85.77 | 2,423,095 | -1.88(-2.14%) |
Mar 22, 2018 | 89.18 | 89.41 | 87.53 | 87.65 | 2,034,732 | -2.23(-2.49%) |
Mar 21, 2018 | 89.92 | 90.72 | 89.75 | 89.88 | 1,247,863 | -0.05(-0.06%) |
Mar 20, 2018 | 90.12 | 90.36 | 89.78 | 89.93 | 1,139,652 | -0.04(-0.05%) |
Mar 19, 2018 | 90.85 | 90.85 | 89.43 | 89.98 | 1,464,816 | -1.04(-1.14%) |
Mar 16, 2018 | 90.88 | 91.45 | 90.88 | 91.01 | 899,366 | +0.22(+0.24%) |
Mar 15, 2018 | 90.98 | 91.26 | 90.61 | 90.79 | 1,342,005 | -0.02(-0.02%) |
Mar 14, 2018 | 91.88 | 91.88 | 90.62 | 90.81 | 1,745,545 | -0.65(-0.71%) |
Mar 13, 2018 | 92.38 | 92.59 | 91.26 | 91.45 | 1,668,096 | -0.57(-0.62%) |
Mar 12, 2018 | 92.35 | 92.59 | 91.87 | 92.02 | 1,084,093 | -0.30(-0.32%) |
Mar 09, 2018 | 91.37 | 92.34 | 91.19 | 92.32 | 1,310,420 | +1.54(+1.69%) |
Mar 08, 2018 | 90.74 | 90.86 | 90.22 | 90.78 | 1,214,387 | +0.26(+0.29%) |
Mar 07, 2018 | 90.64 | 89.67 | 90.52 | 2,947,597 | -0.14(-0.16%) | |
Mar 06, 2018 | 90.88 | 91.02 | 90.15 | 90.66 | 1,629,983 | +0.12(+0.13%) |
Mar 05, 2018 | 89.05 | 90.81 | 88.95 | 90.54 | 1,769,120 | +1.04(+1.16%) |
Mar 02, 2018 | 88.52 | 89.69 | 88.24 | 89.51 | 2,183,492 | +0.41(+0.46%) |
Mar 01, 2018 | 90.33 | 90.93 | 88.60 | 89.10 | 2,342,194 | -1.21(-1.33%) |
Feb 28, 2018 | 91.89 | 92.07 | 90.27 | 90.31 | 1,407,334 | -1.15(-1.25%) |
Feb 27, 2018 | 92.57 | 93.00 | 91.44 | 91.45 | 2,004,219 | -1.02(-1.10%) |
Feb 26, 2018 | 91.78 | 92.52 | 91.55 | 92.47 | 1,339,500 | +1.12(+1.23%) |
Feb 23, 2018 | 90.42 | 91.35 | 90.21 | 91.35 | 1,444,653 | +1.38(+1.53%) |
Feb 22, 2018 | 89.75 | 89.98 | 1,350,474 | +0.07(+0.08%) | ||
Feb 21, 2018 | 90.59 | 91.45 | 89.90 | 89.91 | 1,858,705 | -0.58(-0.64%) |
Feb 20, 2018 | 90.82 | 91.14 | 90.19 | 90.48 | 3,968,107 | -0.81(-0.89%) |
Feb 16, 2018 | 91.30 | 91.30 | 91.30 | 0 | +0.11(+0.12%) | |
Feb 15, 2018 | 91.19 | 90.25 | 91.19 | 1,705,898 | +0.94(+1.04%) | |
Feb 14, 2018 | 88.71 | 90.33 | 88.65 | 90.25 | 1,576,224 | +1.12(+1.26%) |
Feb 13, 2018 | 88.37 | 89.30 | 88.16 | 89.13 | 3,079,192 | +0.26(+0.30%) |
Feb 12, 2018 | 88.38 | 89.42 | 87.84 | 88.86 | 2,055,053 | +1.11(+1.27%) |
Feb 09, 2018 | 87.50 | 88.41 | 84.96 | 87.75 | 4,034,767 | +1.32(+1.52%) |
Feb 08, 2018 | 89.80 | 89.92 | 86.39 | 86.44 | 3,312,188 | -3.28(-3.65%) |
Feb 07, 2018 | 89.64 | 91.16 | 89.41 | 89.71 | 3,710,448 | -0.22(-0.25%) |
Feb 06, 2018 | 86.96 | 90.10 | 86.59 | 89.93 | 5,954,362 | +0.42(+0.46%) |
Feb 05, 2018 | 91.66 | 92.41 | 87.94 | 89.52 | 5,596,212 | -2.96(-3.20%) |
Feb 02, 2018 | 94.01 | 94.34 | 92.45 | 92.48 | 3,209,501 | -2.14(-2.26%) |
Feb 01, 2018 | 94.22 | 94.99 | 94.20 | 94.62 | 2,733,442 | +0.12(+0.13%) |
Jan 31, 2018 | 94.83 | 94.97 | 94.03 | 94.50 | 4,437,148 | +0.03(+0.04%) |
Jan 30, 2018 | 94.85 | 95.14 | 94.40 | 94.47 | 2,518,656 | -1.16(-1.22%) |
Jan 29, 2018 | 96.03 | 96.31 | 95.61 | 95.63 | 3,372,111 | -0.51(-0.53%) |
Jan 26, 2018 | 95.42 | 96.16 | 95.35 | 96.14 | 2,849,846 | +1.04(+1.10%) |
Jan 25, 2018 | 95.31 | 95.32 | 94.81 | 95.09 | 2,210,948 | +0.12(+0.13%) |
Jan 24, 2018 | 95.08 | 95.42 | 94.53 | 94.98 | 1,948,722 | +0.19(+0.20%) |
Jan 23, 2018 | 94.78 | 94.90 | 94.52 | 94.79 | 1,702,607 | -0.03(-0.04%) |
Jan 22, 2018 | 93.94 | 94.84 | 93.94 | 94.82 | 1,387,922 | +0.75(+0.79%) |
Jan 19, 2018 | 93.92 | 94.08 | 93.68 | 94.08 | 1,611,884 | +0.30(+0.32%) |
Jan 18, 2018 | 93.98 | 94.08 | 93.63 | 93.78 | 1,866,536 | -0.16(-0.17%) |
Jan 17, 2018 | 93.46 | 94.12 | 93.17 | 93.94 | 2,147,702 | +0.82(+0.88%) |
Jan 16, 2018 | 93.90 | 94.07 | 92.85 | 93.12 | 2,354,532 | -0.30(-0.32%) |
Jan 12, 2018 | 93.41 | 93.41 | 93.41 | 0 | +0.67(+0.72%) | |
Jan 11, 2018 | 92.35 | 92.76 | 92.22 | 92.74 | 3,361,502 | +0.64(+0.69%) |
Jan 10, 2018 | 92.28 | 92.11 | 1,744,076 | -0.05(-0.06%) | ||
Jan 09, 2018 | 92.09 | 92.44 | 92.02 | 92.16 | 1,946,829 | +0.21(+0.23%) |
Jan 08, 2018 | 91.85 | 92.00 | 91.61 | 91.94 | 1,674,495 | +0.09(+0.10%) |
Jan 05, 2018 | 91.71 | 91.90 | 91.42 | 91.85 | 1,565,082 | +0.45(+0.49%) |
Jan 04, 2018 | 91.08 | 91.59 | 91.05 | 91.40 | 1,769,477 | +0.53(+0.58%) |
Jan 03, 2018 | 90.60 | 90.93 | 90.48 | 90.88 | 1,456,960 | +0.35(+0.38%) |