Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 96.30 | 96.30 | 96.30 | 0 | +0.98(+1.03%) | |
Mar 28, 2018 | 94.86 | 96.01 | 93.95 | 95.32 | 1,644,714 | +0.64(+0.68%) |
Mar 27, 2018 | 96.54 | 96.79 | 94.08 | 94.68 | 1,356,766 | -1.48(-1.54%) |
Mar 26, 2018 | 95.79 | 96.35 | 94.55 | 96.16 | 1,942,434 | +1.30(+1.37%) |
Mar 23, 2018 | 97.63 | 98.30 | 94.84 | 94.86 | 1,665,417 | -2.66(-2.73%) |
Mar 22, 2018 | 99.97 | 99.97 | 97.41 | 97.52 | 1,754,292 | -3.06(-3.04%) |
Mar 21, 2018 | 101.11 | 101.74 | 100.48 | 100.58 | 1,023,464 | -0.34(-0.34%) |
Mar 20, 2018 | 100.34 | 101.05 | 99.85 | 100.92 | 962,596 | +0.87(+0.87%) |
Mar 19, 2018 | 100.39 | 100.70 | 99.38 | 100.05 | 715,767 | -0.59(-0.59%) |
Mar 16, 2018 | 100.28 | 100.88 | 100.26 | 100.64 | 1,700,811 | +0.54(+0.54%) |
Mar 15, 2018 | 100.39 | 101.05 | 99.85 | 100.10 | 782,978 | -0.22(-0.22%) |
Mar 14, 2018 | 100.39 | 100.98 | 99.85 | 100.32 | 1,233,046 | -0.09(-0.09%) |
Mar 13, 2018 | 101.22 | 101.69 | 99.99 | 100.41 | 1,501,172 | -0.82(-0.81%) |
Mar 12, 2018 | 100.78 | 101.59 | 100.30 | 101.23 | 2,355,197 | +0.46(+0.46%) |
Mar 09, 2018 | 99.90 | 100.83 | 99.39 | 100.77 | 1,703,128 | +1.49(+1.50%) |
Mar 08, 2018 | 99.14 | 99.35 | 98.53 | 99.28 | 1,187,341 | +0.71(+0.72%) |
Mar 07, 2018 | 98.75 | 98.57 | 1,398,498 | -0.14(-0.14%) | ||
Mar 06, 2018 | 99.82 | 100.18 | 98.44 | 98.71 | 1,417,939 | -0.88(-0.88%) |
Mar 05, 2018 | 96.24 | 99.63 | 96.24 | 99.59 | 2,357,011 | +2.69(+2.78%) |
Mar 02, 2018 | 95.28 | 97.06 | 94.75 | 96.90 | 1,260,836 | +0.94(+0.98%) |
Mar 01, 2018 | 97.25 | 97.57 | 95.52 | 95.96 | 1,350,759 | -1.22(-1.26%) |
Feb 28, 2018 | 98.50 | 99.49 | 97.15 | 97.18 | 1,987,170 | -1.26(-1.28%) |
Feb 27, 2018 | 99.95 | 100.22 | 98.43 | 98.44 | 1,253,399 | -1.48(-1.48%) |
Feb 26, 2018 | 100.01 | 101.10 | 99.71 | 99.92 | 2,047,911 | +0.10(+0.10%) |
Feb 23, 2018 | 98.61 | 99.84 | 98.08 | 99.82 | 1,805,316 | +1.79(+1.83%) |
Feb 22, 2018 | 98.03 | 2,220,320 | +0.88(+0.91%) | |||
Feb 21, 2018 | 97.55 | 98.92 | 97.14 | 97.15 | 1,215,453 | -0.17(-0.17%) |
Feb 20, 2018 | 97.24 | 98.01 | 96.29 | 97.32 | 1,478,314 | -0.50(-0.51%) |
Feb 16, 2018 | 97.82 | 97.82 | 97.82 | 0 | +1.26(+1.30%) | |
Feb 15, 2018 | 96.32 | 96.57 | 95.53 | 96.56 | 1,506,467 | +0.56(+0.58%) |
Feb 14, 2018 | 95.68 | 96.41 | 95.33 | 96.00 | 1,590,831 | -0.17(-0.18%) |
Feb 13, 2018 | 95.08 | 96.29 | 94.42 | 96.17 | 1,144,098 | +1.02(+1.07%) |
Feb 12, 2018 | 95.77 | 96.38 | 94.90 | 95.15 | 1,789,938 | +0.12(+0.13%) |
Feb 09, 2018 | 93.39 | 95.72 | 92.12 | 95.03 | 2,572,010 | +2.29(+2.47%) |
Feb 08, 2018 | 96.82 | 97.99 | 92.69 | 92.74 | 3,027,137 | -4.03(-4.16%) |
Feb 07, 2018 | 95.74 | 98.21 | 95.48 | 96.77 | 3,099,296 | +1.05(+1.10%) |
Feb 06, 2018 | 95.35 | 96.21 | 92.45 | 95.72 | 5,543,761 | -3.00(-3.04%) |
Feb 05, 2018 | 100.59 | 100.94 | 97.85 | 98.72 | 1,714,867 | -2.09(-2.07%) |
Feb 02, 2018 | 101.56 | 102.22 | 100.78 | 100.81 | 1,612,556 | -1.30(-1.27%) |
Feb 01, 2018 | 102.30 | 102.83 | 101.72 | 102.11 | 1,490,746 | -0.25(-0.24%) |
Jan 31, 2018 | 102.67 | 103.18 | 102.17 | 102.36 | 1,478,085 | -0.30(-0.29%) |
Jan 30, 2018 | 102.36 | 102.69 | 102.18 | 102.66 | 1,222,105 | -0.03(-0.03%) |
Jan 29, 2018 | 102.91 | 103.65 | 102.49 | 102.69 | 1,220,958 | -0.19(-0.18%) |
Jan 26, 2018 | 101.80 | 103.07 | 101.58 | 102.88 | 1,419,726 | +1.38(+1.36%) |
Jan 25, 2018 | 100.66 | 101.80 | 100.54 | 101.50 | 1,195,337 | +0.94(+0.93%) |
Jan 24, 2018 | 99.60 | 100.81 | 99.22 | 100.56 | 1,539,263 | +1.43(+1.44%) |
Jan 23, 2018 | 99.03 | 99.81 | 98.94 | 99.13 | 954,615 | -0.06(-0.06%) |
Jan 22, 2018 | 98.63 | 99.20 | 98.41 | 99.19 | 1,111,924 | +0.72(+0.73%) |
Jan 19, 2018 | 97.87 | 98.59 | 97.63 | 98.47 | 1,627,054 | +0.93(+0.95%) |
Jan 18, 2018 | 97.95 | 98.06 | 97.51 | 97.54 | 1,183,969 | -0.06(-0.06%) |
Jan 17, 2018 | 97.77 | 97.97 | 97.25 | 97.60 | 1,407,576 | +0.43(+0.44%) |
Jan 16, 2018 | 97.80 | 98.36 | 96.95 | 97.17 | 1,448,584 | -0.44(-0.45%) |
Jan 12, 2018 | 97.61 | 97.61 | 97.61 | 0 | -0.17(-0.17%) | |
Jan 11, 2018 | 97.33 | 97.80 | 97.06 | 97.78 | 1,239,274 | +0.50(+0.51%) |
Jan 10, 2018 | 97.29 | 97.28 | 2,110,920 | +1.24(+1.29%) | ||
Jan 09, 2018 | 95.79 | 96.17 | 95.53 | 96.04 | 1,338,549 | +0.31(+0.32%) |
Jan 08, 2018 | 95.38 | 96.35 | 95.06 | 95.73 | 1,186,173 | +0.24(+0.25%) |
Jan 05, 2018 | 95.14 | 95.49 | 94.46 | 95.49 | 1,721,007 | +0.54(+0.57%) |
Jan 04, 2018 | 94.33 | 95.56 | 94.33 | 94.95 | 1,673,905 | +0.70(+0.74%) |
Jan 03, 2018 | 93.64 | 94.45 | 93.57 | 94.25 | 1,370,610 | +0.55(+0.59%) |