Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.43 | 85.43 | 85.43 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.68 | 84.92 | 83.11 | 84.05 | 2,272,720 | +0.58(+0.69%) |
Mar 27, 2018 | 85.24 | 85.91 | 82.73 | 83.47 | 2,285,135 | -1.29(-1.53%) |
Mar 26, 2018 | 83.91 | 84.92 | 82.62 | 84.76 | 3,201,177 | +2.39(+2.90%) |
Mar 23, 2018 | 84.67 | 85.24 | 82.37 | 82.37 | 3,612,422 | -2.02(-2.39%) |
Mar 22, 2018 | 86.48 | 86.84 | 84.12 | 84.39 | 2,580,057 | -3.15(-3.60%) |
Mar 21, 2018 | 88.07 | 89.02 | 87.40 | 87.54 | 1,611,707 | -0.44(-0.50%) |
Mar 20, 2018 | 88.21 | 88.73 | 87.70 | 87.97 | 1,425,411 | +0.02(+0.02%) |
Mar 19, 2018 | 88.30 | 88.59 | 86.60 | 87.96 | 1,855,820 | -0.63(-0.71%) |
Mar 16, 2018 | 87.66 | 89.46 | 87.46 | 88.59 | 3,068,290 | +1.17(+1.34%) |
Mar 15, 2018 | 87.23 | 88.49 | 87.03 | 87.42 | 2,211,621 | +0.76(+0.87%) |
Mar 14, 2018 | 88.68 | 88.80 | 86.21 | 86.66 | 2,235,105 | -1.44(-1.64%) |
Mar 13, 2018 | 90.08 | 90.42 | 87.76 | 88.11 | 2,372,797 | -1.46(-1.63%) |
Mar 12, 2018 | 89.84 | 90.18 | 89.29 | 89.57 | 1,957,446 | -0.29(-0.33%) |
Mar 09, 2018 | 88.28 | 89.96 | 88.19 | 89.86 | 2,108,783 | +2.35(+2.69%) |
Mar 08, 2018 | 87.57 | 87.72 | 86.16 | 87.51 | 2,387,316 | +0.46(+0.53%) |
Mar 07, 2018 | 87.21 | 85.81 | 87.05 | 2,354,883 | -0.37(-0.42%) | |
Mar 06, 2018 | 87.80 | 87.80 | 86.11 | 87.41 | 1,983,660 | +0.12(+0.14%) |
Mar 05, 2018 | 85.65 | 87.54 | 85.24 | 87.29 | 2,604,030 | +1.05(+1.22%) |
Mar 02, 2018 | 85.47 | 86.40 | 84.05 | 86.24 | 2,107,059 | +0.19(+0.22%) |
Mar 01, 2018 | 87.39 | 88.36 | 85.48 | 86.05 | 2,395,572 | -1.27(-1.45%) |
Feb 28, 2018 | 89.14 | 89.59 | 87.29 | 87.31 | 1,695,084 | -1.18(-1.33%) |
Feb 27, 2018 | 89.61 | 90.64 | 88.46 | 88.49 | 2,015,638 | -1.34(-1.49%) |
Feb 26, 2018 | 88.44 | 89.86 | 88.09 | 89.83 | 2,353,977 | +1.52(+1.73%) |
Feb 23, 2018 | 86.81 | 88.32 | 86.56 | 88.30 | 1,516,319 | +2.11(+2.45%) |
Feb 22, 2018 | 85.98 | 86.19 | 1,941,705 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.36 | 88.33 | 86.81 | 86.83 | 3,178,661 | -0.95(-1.09%) |
Feb 20, 2018 | 88.06 | 88.85 | 87.45 | 87.79 | 2,678,929 | -0.95(-1.08%) |
Feb 16, 2018 | 88.74 | 88.74 | 88.74 | 0 | +0.77(+0.87%) | |
Feb 15, 2018 | 87.64 | 88.55 | 86.73 | 87.97 | 2,343,199 | +1.15(+1.32%) |
Feb 14, 2018 | 84.34 | 86.90 | 84.34 | 86.82 | 2,810,703 | +1.85(+2.17%) |
Feb 13, 2018 | 84.98 | 2,337,073 | +0.11(+0.13%) | |||
Feb 12, 2018 | 83.06 | 86.08 | 82.85 | 84.87 | 3,102,670 | +2.83(+3.44%) |
Feb 09, 2018 | 82.31 | 83.36 | 79.13 | 82.04 | 6,233,484 | +0.55(+0.68%) |
Feb 08, 2018 | 87.24 | 87.29 | 81.31 | 81.49 | 4,463,633 | -5.61(-6.44%) |
Feb 07, 2018 | 86.92 | 88.44 | 86.90 | 87.10 | 2,795,146 | -0.28(-0.32%) |
Feb 06, 2018 | 84.18 | 87.71 | 83.01 | 87.39 | 4,457,449 | +0.39(+0.45%) |
Feb 05, 2018 | 89.25 | 90.61 | 84.85 | 87.00 | 3,407,255 | -3.17(-3.51%) |
Feb 02, 2018 | 92.61 | 93.10 | 90.11 | 90.16 | 2,057,687 | -2.80(-3.01%) |
Feb 01, 2018 | 92.12 | 92.99 | 91.45 | 92.96 | 1,976,563 | +0.67(+0.73%) |
Jan 31, 2018 | 91.90 | 92.73 | 91.77 | 92.29 | 2,513,329 | +0.44(+0.47%) |
Jan 30, 2018 | 92.41 | 92.97 | 91.84 | 91.85 | 2,052,280 | -1.00(-1.08%) |
Jan 29, 2018 | 92.80 | 93.89 | 92.62 | 92.85 | 2,543,652 | -0.27(-0.29%) |
Jan 26, 2018 | 92.93 | 93.19 | 92.01 | 93.12 | 3,420,575 | +0.57(+0.61%) |
Jan 25, 2018 | 93.71 | 94.01 | 92.05 | 92.55 | 2,946,541 | -0.89(-0.95%) |
Jan 24, 2018 | 92.54 | 94.54 | 92.35 | 93.44 | 4,670,442 | -0.40(-0.43%) |
Jan 23, 2018 | 93.39 | 94.03 | 92.21 | 93.84 | 3,266,038 | +0.20(+0.21%) |
Jan 22, 2018 | 92.61 | 93.69 | 92.10 | 93.64 | 2,711,257 | +0.99(+1.06%) |
Jan 19, 2018 | 91.17 | 92.69 | 90.64 | 92.66 | 3,299,435 | +0.86(+0.94%) |
Jan 18, 2018 | 92.70 | 92.89 | 91.55 | 91.80 | 2,971,684 | -0.87(-0.94%) |
Jan 17, 2018 | 93.22 | 93.69 | 91.66 | 92.67 | 2,576,636 | -0.03(-0.03%) |
Jan 16, 2018 | 94.10 | 94.51 | 92.09 | 92.69 | 3,013,617 | -0.90(-0.96%) |
Jan 12, 2018 | 93.59 | 93.59 | 93.59 | 0 | +0.90(+0.97%) | |
Jan 11, 2018 | 91.87 | 92.73 | 91.35 | 92.69 | 2,453,201 | +1.14(+1.24%) |
Jan 10, 2018 | 92.06 | 91.56 | 2,952,116 | +1.29(+1.43%) | ||
Jan 09, 2018 | 89.70 | 90.52 | 89.34 | 90.27 | 2,434,460 | +0.79(+0.88%) |
Jan 08, 2018 | 90.03 | 90.06 | 89.22 | 89.48 | 1,986,449 | -0.56(-0.62%) |
Jan 05, 2018 | 90.17 | 90.28 | 89.43 | 90.04 | 2,318,828 | +0.01(+0.01%) |
Jan 04, 2018 | 89.09 | 90.69 | 88.50 | 90.03 | 2,420,949 | +1.76(+1.99%) |
Jan 03, 2018 | 88.33 | 88.58 | 87.66 | 88.27 | 2,617,614 | -0.15(-0.17%) |