Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.98 | 88.98 | 88.98 | 0 | +1.16(+1.32%) | |
Mar 28, 2018 | 86.76 | 88.47 | 85.93 | 87.82 | 493,491 | +1.20(+1.38%) |
Mar 27, 2018 | 88.89 | 89.52 | 86.08 | 86.62 | 514,156 | -2.09(-2.35%) |
Mar 26, 2018 | 86.35 | 88.83 | 86.14 | 88.71 | 680,697 | +3.72(+4.38%) |
Mar 23, 2018 | 88.62 | 89.00 | 84.79 | 84.99 | 705,752 | -3.62(-4.09%) |
Mar 22, 2018 | 90.22 | 90.69 | 88.58 | 88.61 | 617,979 | -2.38(-2.62%) |
Mar 21, 2018 | 91.23 | 91.91 | 90.61 | 90.99 | 392,481 | -0.01(-0.01%) |
Mar 20, 2018 | 91.58 | 91.58 | 90.34 | 91.00 | 227,743 | -0.15(-0.17%) |
Mar 19, 2018 | 91.91 | 91.91 | 89.98 | 91.15 | 377,204 | -0.79(-0.86%) |
Mar 16, 2018 | 91.77 | 93.09 | 91.67 | 91.94 | 1,141,758 | +0.34(+0.38%) |
Mar 15, 2018 | 91.59 | 92.08 | 90.85 | 91.60 | 479,195 | +0.17(+0.18%) |
Mar 14, 2018 | 92.34 | 92.34 | 91.22 | 91.43 | 479,102 | -0.70(-0.76%) |
Mar 13, 2018 | 93.00 | 93.09 | 91.58 | 92.13 | 327,897 | -0.70(-0.76%) |
Mar 12, 2018 | 92.32 | 93.20 | 92.03 | 92.84 | 463,405 | +0.55(+0.60%) |
Mar 09, 2018 | 91.86 | 92.33 | 90.77 | 92.28 | 627,492 | +1.33(+1.47%) |
Mar 08, 2018 | 92.01 | 92.01 | 90.13 | 90.95 | 306,644 | -0.64(-0.70%) |
Mar 07, 2018 | 91.96 | 91.59 | 622,131 | +0.13(+0.14%) | ||
Mar 06, 2018 | 90.83 | 91.70 | 89.58 | 91.46 | 325,311 | +0.89(+0.98%) |
Mar 05, 2018 | 88.67 | 91.01 | 87.65 | 90.57 | 326,818 | +1.55(+1.74%) |
Mar 02, 2018 | 87.03 | 89.15 | 86.34 | 89.02 | 318,529 | +1.15(+1.31%) |
Mar 01, 2018 | 87.20 | 88.92 | 86.59 | 87.87 | 385,977 | +0.64(+0.73%) |
Feb 28, 2018 | 88.83 | 90.01 | 87.20 | 87.23 | 308,683 | -1.24(-1.40%) |
Feb 27, 2018 | 89.67 | 91.07 | 88.47 | 88.47 | 297,812 | -1.14(-1.27%) |
Feb 26, 2018 | 89.13 | 89.71 | 87.91 | 89.62 | 252,060 | +0.72(+0.81%) |
Feb 23, 2018 | 87.82 | 88.98 | 87.52 | 88.90 | 265,919 | +1.57(+1.80%) |
Feb 22, 2018 | 86.89 | 87.33 | 915,310 | -1.75(-1.97%) | ||
Feb 21, 2018 | 88.56 | 90.45 | 88.29 | 89.08 | 459,095 | +0.67(+0.75%) |
Feb 20, 2018 | 90.59 | 90.97 | 87.90 | 88.41 | 608,904 | -2.62(-2.88%) |
Feb 16, 2018 | 91.03 | 91.03 | 91.03 | 0 | +0.98(+1.08%) | |
Feb 15, 2018 | 90.25 | 90.76 | 89.44 | 90.06 | 300,299 | +0.02(+0.02%) |
Feb 14, 2018 | 87.25 | 90.17 | 87.23 | 90.04 | 272,836 | +2.52(+2.88%) |
Feb 13, 2018 | 86.18 | 87.70 | 85.89 | 87.52 | 663,796 | +0.81(+0.93%) |
Feb 12, 2018 | 85.49 | 87.28 | 85.33 | 86.71 | 417,595 | +1.53(+1.79%) |
Feb 09, 2018 | 84.96 | 85.57 | 83.37 | 85.19 | 730,273 | +1.11(+1.32%) |
Feb 08, 2018 | 86.39 | 84.08 | 84.08 | 587,830 | -2.32(-2.68%) | |
Feb 07, 2018 | 86.14 | 87.21 | 85.44 | 86.39 | 433,708 | +0.08(+0.10%) |
Feb 06, 2018 | 83.17 | 86.70 | 82.43 | 86.31 | 722,616 | +0.22(+0.25%) |
Feb 05, 2018 | 86.55 | 88.17 | 85.02 | 86.09 | 390,556 | -1.88(-2.13%) |
Feb 02, 2018 | 88.92 | 90.20 | 87.46 | 87.97 | 443,558 | -1.23(-1.38%) |
Feb 01, 2018 | 88.52 | 89.26 | 87.49 | 89.20 | 517,694 | +0.41(+0.46%) |
Jan 31, 2018 | 89.61 | 89.61 | 88.41 | 88.79 | 969,205 | -0.17(-0.19%) |
Jan 30, 2018 | 88.86 | 88.86 | 88.55 | 88.96 | 795,816 | -0.58(-0.65%) |
Jan 29, 2018 | 88.54 | 90.21 | 88.15 | 89.54 | 873,501 | +0.88(+1.00%) |
Jan 26, 2018 | 89.62 | 90.76 | 88.19 | 88.66 | 729,958 | -0.37(-0.41%) |
Jan 25, 2018 | 86.35 | 89.23 | 85.94 | 89.02 | 962,610 | +3.69(+4.32%) |
Jan 24, 2018 | 85.60 | 85.91 | 84.71 | 85.34 | 555,555 | +0.16(+0.19%) |
Jan 23, 2018 | 84.68 | 85.63 | 84.58 | 85.18 | 788,715 | +0.06(+0.07%) |
Jan 22, 2018 | 84.56 | 85.17 | 83.87 | 85.12 | 350,167 | +0.42(+0.49%) |
Jan 19, 2018 | 83.67 | 84.71 | 83.66 | 84.70 | 356,411 | +1.13(+1.36%) |
Jan 18, 2018 | 84.55 | 84.55 | 83.34 | 83.57 | 620,923 | -0.93(-1.10%) |
Jan 17, 2018 | 84.20 | 84.80 | 83.29 | 84.49 | 570,664 | +0.55(+0.66%) |
Jan 16, 2018 | 84.46 | 85.07 | 83.43 | 83.94 | 362,884 | -0.25(-0.30%) |
Jan 12, 2018 | 84.19 | 84.19 | 84.19 | 0 | -0.19(-0.23%) | |
Jan 11, 2018 | 83.11 | 84.58 | 82.73 | 84.38 | 521,244 | +1.57(+1.89%) |
Jan 10, 2018 | 81.25 | 84.56 | 81.25 | 82.82 | 628,505 | +1.70(+2.10%) |
Jan 09, 2018 | 80.02 | 82.16 | 80.00 | 81.11 | 548,100 | +1.34(+1.67%) |
Jan 08, 2018 | 79.94 | 79.96 | 79.28 | 79.78 | 286,914 | -0.09(-0.11%) |
Jan 05, 2018 | 79.60 | 79.95 | 79.08 | 79.87 | 374,694 | +0.80(+1.01%) |
Jan 04, 2018 | 80.01 | 80.62 | 78.88 | 79.07 | 515,196 | -0.31(-0.39%) |
Jan 03, 2018 | 79.44 | 79.77 | 78.87 | 79.38 | 354,995 | -0.08(-0.09%) |