Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 101.44 | 101.44 | 101.44 | 0 | +2.08(+2.10%) | |
Mar 28, 2018 | 100.58 | 101.09 | 97.89 | 99.36 | 161,399 | -1.13(-1.12%) |
Mar 27, 2018 | 106.48 | 107.00 | 100.04 | 100.49 | 137,317 | -5.99(-5.62%) |
Mar 26, 2018 | 104.00 | 106.66 | 102.34 | 106.47 | 134,973 | +4.14(+4.04%) |
Mar 23, 2018 | 105.62 | 106.91 | 102.32 | 102.33 | 149,432 | -3.26(-3.09%) |
Mar 22, 2018 | 107.92 | 108.87 | 105.49 | 105.59 | 179,792 | -3.51(-3.22%) |
Mar 21, 2018 | 108.10 | 109.43 | 106.98 | 109.11 | 236,621 | +1.20(+1.11%) |
Mar 20, 2018 | 106.93 | 108.24 | 105.02 | 107.91 | 90,546 | +1.23(+1.15%) |
Mar 19, 2018 | 106.31 | 107.14 | 104.49 | 106.68 | 117,979 | -0.18(-0.17%) |
Mar 16, 2018 | 106.50 | 107.30 | 105.76 | 106.86 | 328,953 | +0.20(+0.19%) |
Mar 15, 2018 | 107.99 | 107.99 | 106.07 | 106.66 | 154,892 | -0.60(-0.56%) |
Mar 14, 2018 | 106.55 | 108.02 | 105.93 | 107.27 | 297,507 | +1.44(+1.36%) |
Mar 13, 2018 | 106.97 | 107.15 | 105.51 | 105.83 | 203,792 | -0.30(-0.28%) |
Mar 12, 2018 | 108.09 | 108.53 | 106.12 | 106.13 | 200,514 | -1.67(-1.55%) |
Mar 09, 2018 | 105.50 | 108.64 | 102.68 | 107.81 | 391,108 | +3.48(+3.34%) |
Mar 08, 2018 | 103.80 | 104.35 | 101.97 | 104.32 | 170,647 | +0.60(+0.58%) |
Mar 07, 2018 | 100.06 | 103.74 | 99.94 | 103.72 | 207,913 | +3.10(+3.08%) |
Mar 06, 2018 | 98.68 | 100.70 | 98.15 | 100.62 | 167,582 | +3.10(+3.17%) |
Mar 05, 2018 | 96.53 | 98.31 | 95.83 | 97.53 | 97,632 | +0.58(+0.59%) |
Mar 02, 2018 | 94.43 | 97.20 | 94.40 | 96.95 | 100,856 | +1.51(+1.58%) |
Mar 01, 2018 | 96.17 | 97.56 | 94.38 | 95.44 | 167,942 | -0.74(-0.77%) |
Feb 28, 2018 | 97.83 | 99.00 | 96.16 | 96.18 | 114,848 | -1.21(-1.24%) |
Feb 27, 2018 | 98.58 | 99.83 | 96.72 | 97.38 | 171,358 | -1.63(-1.65%) |
Feb 26, 2018 | 97.11 | 99.04 | 96.30 | 99.02 | 135,625 | +2.10(+2.17%) |
Feb 23, 2018 | 96.36 | 97.12 | 95.33 | 96.91 | 90,826 | +1.30(+1.36%) |
Feb 22, 2018 | 95.43 | 96.71 | 94.49 | 95.61 | 112,038 | +0.66(+0.70%) |
Feb 21, 2018 | 97.16 | 97.33 | 94.46 | 94.95 | 132,832 | -1.87(-1.93%) |
Feb 20, 2018 | 93.68 | 97.65 | 93.68 | 96.82 | 204,419 | +2.44(+2.58%) |
Feb 16, 2018 | 94.38 | 94.38 | 94.38 | 0 | -0.25(-0.26%) | |
Feb 15, 2018 | 94.55 | 94.87 | 92.92 | 94.63 | 108,785 | +0.72(+0.76%) |
Feb 14, 2018 | 90.47 | 94.18 | 90.32 | 93.91 | 145,450 | +2.83(+3.11%) |
Feb 13, 2018 | 90.92 | 91.83 | 89.99 | 91.08 | 189,970 | -0.48(-0.53%) |
Feb 12, 2018 | 90.35 | 91.98 | 89.18 | 91.56 | 139,265 | +1.62(+1.81%) |
Feb 09, 2018 | 89.37 | 90.59 | 87.21 | 89.94 | 167,312 | +1.62(+1.84%) |
Feb 08, 2018 | 90.98 | 87.63 | 88.31 | 341,415 | -1.53(-1.70%) | |
Feb 07, 2018 | 91.85 | 91.85 | 89.83 | 89.84 | 116,725 | -2.35(-2.55%) |
Feb 06, 2018 | 89.29 | 92.78 | 88.25 | 92.19 | 333,489 | -0.41(-0.44%) |
Feb 05, 2018 | 93.77 | 94.55 | 91.99 | 92.60 | 221,511 | -2.18(-2.30%) |
Feb 02, 2018 | 95.81 | 96.44 | 94.52 | 94.78 | 284,490 | -1.73(-1.79%) |
Feb 01, 2018 | 95.41 | 96.98 | 94.65 | 96.51 | 188,221 | +0.34(+0.35%) |
Jan 31, 2018 | 97.00 | 97.40 | 95.67 | 96.17 | 364,311 | -0.10(-0.11%) |
Jan 30, 2018 | 94.68 | 96.56 | 94.68 | 96.27 | 283,574 | +0.43(+0.45%) |
Jan 29, 2018 | 95.80 | 96.59 | 95.11 | 95.84 | 326,947 | -0.31(-0.32%) |
Jan 26, 2018 | 98.11 | 98.11 | 94.37 | 96.15 | 261,624 | -0.75(-0.77%) |
Jan 25, 2018 | 97.90 | 99.75 | 94.03 | 96.89 | 508,137 | +0.90(+0.93%) |
Jan 24, 2018 | 96.95 | 96.95 | 95.35 | 96.00 | 243,621 | -1.12(-1.16%) |
Jan 23, 2018 | 96.12 | 97.44 | 95.48 | 97.12 | 145,516 | +1.06(+1.10%) |
Jan 22, 2018 | 97.27 | 98.15 | 95.23 | 96.06 | 130,122 | -0.95(-0.98%) |
Jan 19, 2018 | 94.42 | 97.04 | 93.96 | 97.02 | 165,613 | +2.65(+2.81%) |
Jan 18, 2018 | 94.38 | 94.79 | 93.45 | 94.36 | 169,704 | -0.34(-0.36%) |
Jan 17, 2018 | 93.44 | 94.97 | 92.71 | 94.70 | 121,441 | +2.31(+2.50%) |
Jan 16, 2018 | 93.20 | 94.14 | 92.26 | 92.39 | 251,403 | -0.25(-0.28%) |
Jan 12, 2018 | 92.65 | 92.65 | 92.65 | 0 | +0.22(+0.23%) | |
Jan 11, 2018 | 91.91 | 92.59 | 90.94 | 92.43 | 195,890 | +0.89(+0.97%) |
Jan 10, 2018 | 91.86 | 92.81 | 91.16 | 91.54 | 108,852 | -1.13(-1.22%) |
Jan 09, 2018 | 93.28 | 93.30 | 92.17 | 92.67 | 167,408 | -0.62(-0.67%) |
Jan 08, 2018 | 92.65 | 93.98 | 92.11 | 93.30 | 198,004 | +0.77(+0.84%) |
Jan 05, 2018 | 92.09 | 92.91 | 91.58 | 92.52 | 148,262 | +0.68(+0.74%) |
Jan 04, 2018 | 91.79 | 92.37 | 90.68 | 91.84 | 138,675 | +0.58(+0.63%) |
Jan 03, 2018 | 91.10 | 92.09 | 89.95 | 91.27 | 154,637 | +0.27(+0.30%) |