Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.35 | 86.35 | 86.35 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.56 | 86.77 | 85.56 | 85.73 | 1,219,079 | +0.40(+0.47%) |
Mar 27, 2018 | 85.58 | 86.23 | 84.94 | 85.33 | 1,183,300 | -0.20(-0.23%) |
Mar 26, 2018 | 84.56 | 85.64 | 84.03 | 85.53 | 1,243,794 | +1.71(+2.04%) |
Mar 23, 2018 | 84.90 | 85.99 | 83.70 | 83.82 | 1,625,308 | -0.86(-1.02%) |
Mar 22, 2018 | 85.76 | 86.65 | 84.65 | 84.68 | 1,142,424 | -1.24(-1.44%) |
Mar 21, 2018 | 86.66 | 86.71 | 84.95 | 85.92 | 1,710,416 | -1.62(-1.85%) |
Mar 20, 2018 | 87.49 | 88.08 | 87.13 | 87.54 | 891,172 | +0.23(+0.26%) |
Mar 19, 2018 | 88.07 | 88.49 | 87.00 | 87.32 | 1,314,052 | -0.83(-0.94%) |
Mar 16, 2018 | 88.26 | 88.83 | 87.28 | 88.15 | 2,628,117 | +0.07(+0.08%) |
Mar 15, 2018 | 88.95 | 89.60 | 87.68 | 88.08 | 1,396,410 | -0.65(-0.73%) |
Mar 14, 2018 | 88.85 | 89.87 | 88.56 | 88.72 | 1,140,120 | -0.10(-0.12%) |
Mar 13, 2018 | 88.43 | 89.18 | 88.00 | 88.83 | 1,429,049 | +0.70(+0.79%) |
Mar 12, 2018 | 87.71 | 88.84 | 87.71 | 88.13 | 937,948 | +0.56(+0.64%) |
Mar 09, 2018 | 87.09 | 87.57 | 86.65 | 87.57 | 742,524 | +0.62(+0.71%) |
Mar 08, 2018 | 87.26 | 87.56 | 86.32 | 86.95 | 1,070,780 | -0.20(-0.23%) |
Mar 07, 2018 | 87.15 | 87.15 | 1,157,138 | +0.45(+0.51%) | ||
Mar 06, 2018 | 86.78 | 86.93 | 86.10 | 86.71 | 1,156,646 | -0.07(-0.08%) |
Mar 05, 2018 | 85.96 | 86.82 | 85.96 | 86.78 | 1,386,886 | +0.51(+0.59%) |
Mar 02, 2018 | 84.94 | 86.60 | 84.94 | 86.27 | 1,115,925 | +0.93(+1.09%) |
Mar 01, 2018 | 85.69 | 86.48 | 84.67 | 85.34 | 1,398,410 | -0.40(-0.47%) |
Feb 28, 2018 | 86.15 | 86.54 | 85.65 | 85.74 | 1,500,278 | +0.06(+0.07%) |
Feb 27, 2018 | 85.63 | 86.78 | 85.33 | 85.68 | 1,710,956 | +0.17(+0.19%) |
Feb 26, 2018 | 84.71 | 85.95 | 84.60 | 85.51 | 1,009,983 | +0.92(+1.08%) |
Feb 23, 2018 | 84.65 | 85.26 | 84.09 | 84.60 | 1,435,378 | -0.10(-0.12%) |
Feb 22, 2018 | 84.70 | 1,375,559 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.45 | 86.95 | 84.83 | 84.84 | 1,345,963 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.15 | 86.38 | 86.59 | 1,331,246 | -0.70(-0.80%) |
Feb 16, 2018 | 87.29 | 87.29 | 87.29 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.92 | 87.50 | 85.08 | 87.36 | 1,111,318 | +1.53(+1.79%) |
Feb 14, 2018 | 85.64 | 86.30 | 85.03 | 85.82 | 1,102,789 | -0.45(-0.52%) |
Feb 13, 2018 | 86.06 | 86.64 | 85.43 | 86.27 | 1,304,150 | -0.21(-0.24%) |
Feb 12, 2018 | 86.67 | 87.09 | 86.09 | 86.48 | 1,423,872 | +0.10(+0.11%) |
Feb 09, 2018 | 85.30 | 86.92 | 84.80 | 86.39 | 2,190,432 | +1.75(+2.07%) |
Feb 08, 2018 | 86.55 | 84.61 | 84.64 | 2,073,201 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.54 | 87.70 | 85.83 | 85.84 | 1,908,070 | -1.95(-2.22%) |
Feb 06, 2018 | 86.22 | 88.18 | 85.68 | 87.79 | 2,935,311 | -0.03(-0.03%) |
Feb 05, 2018 | 89.13 | 89.37 | 87.24 | 87.82 | 2,161,002 | -1.43(-1.60%) |
Feb 02, 2018 | 88.69 | 91.26 | 88.53 | 89.25 | 2,692,185 | -0.69(-0.77%) |
Feb 01, 2018 | 91.40 | 92.09 | 89.10 | 89.94 | 3,641,464 | -5.69(-5.95%) |
Jan 31, 2018 | 94.82 | 96.15 | 94.80 | 95.63 | 1,447,580 | +0.69(+0.73%) |
Jan 30, 2018 | 94.69 | 95.47 | 94.46 | 94.93 | 995,226 | -0.12(-0.13%) |
Jan 29, 2018 | 95.99 | 96.25 | 95.04 | 95.05 | 921,454 | -1.21(-1.26%) |
Jan 26, 2018 | 96.68 | 96.91 | 95.89 | 96.27 | 1,287,844 | -0.14(-0.14%) |
Jan 25, 2018 | 95.76 | 96.71 | 95.49 | 96.41 | 649,499 | +0.80(+0.83%) |
Jan 24, 2018 | 95.69 | 96.20 | 95.11 | 95.61 | 1,039,609 | -0.43(-0.45%) |
Jan 23, 2018 | 95.41 | 96.41 | 95.17 | 96.04 | 880,049 | +0.74(+0.77%) |
Jan 22, 2018 | 94.83 | 95.34 | 94.60 | 95.30 | 1,312,150 | +0.51(+0.54%) |
Jan 19, 2018 | 93.74 | 94.95 | 93.70 | 94.79 | 1,207,482 | +1.37(+1.47%) |
Jan 18, 2018 | 94.52 | 94.71 | 93.25 | 93.42 | 790,096 | -0.99(-1.05%) |
Jan 17, 2018 | 94.04 | 95.04 | 93.69 | 94.41 | 1,741,918 | +0.55(+0.59%) |
Jan 16, 2018 | 93.01 | 94.72 | 92.96 | 93.86 | 1,893,441 | -0.85(-0.90%) |
Jan 12, 2018 | 94.71 | 94.71 | 94.71 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.99 | 96.02 | 95.19 | 95.42 | 881,797 | -0.63(-0.66%) |
Jan 10, 2018 | 96.50 | 97.06 | 94.97 | 96.05 | 1,511,093 | -2.57(-2.60%) |
Jan 09, 2018 | 98.95 | 99.19 | 98.50 | 98.62 | 673,923 | -0.24(-0.25%) |
Jan 08, 2018 | 98.14 | 99.35 | 97.94 | 98.86 | 1,003,475 | +0.95(+0.97%) |
Jan 05, 2018 | 97.56 | 98.06 | 96.74 | 97.90 | 885,011 | +0.47(+0.48%) |
Jan 04, 2018 | 97.23 | 97.71 | 96.93 | 97.44 | 784,195 | +0.68(+0.70%) |
Jan 03, 2018 | 97.27 | 97.45 | 96.53 | 96.76 | 944,760 | -0.41(-0.42%) |