Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.36 | 90.92 | 90.25 | 90.49 | 70,319 | +0.40(+0.44%) |
Apr 27, 2018 | 89.68 | 90.20 | 89.68 | 90.10 | 134,299 | +0.98(+1.10%) |
Apr 26, 2018 | 88.85 | 89.19 | 88.71 | 89.11 | 91,862 | +0.93(+1.05%) |
Apr 25, 2018 | 88.48 | 88.63 | 88.02 | 88.19 | 32,317 | -0.92(-1.03%) |
Apr 24, 2018 | 89.43 | 89.65 | 88.93 | 89.11 | 38,684 | -0.52(-0.58%) |
Apr 23, 2018 | 89.41 | 89.78 | 89.17 | 89.63 | 48,851 | +0.05(+0.05%) |
Apr 20, 2018 | 90.00 | 90.21 | 89.52 | 89.58 | 46,352 | -0.90(-1.00%) |
Apr 19, 2018 | 90.68 | 90.70 | 90.03 | 90.48 | 439,452 | -1.11(-1.21%) |
Apr 18, 2018 | 92.64 | 92.68 | 91.57 | 91.59 | 25,440 | -1.03(-1.11%) |
Apr 17, 2018 | 92.26 | 92.98 | 92.17 | 92.62 | 26,515 | +0.44(+0.48%) |
Apr 16, 2018 | 91.46 | 92.26 | 91.44 | 92.18 | 54,681 | +0.12(+0.13%) |
Apr 13, 2018 | 91.83 | 92.41 | 91.83 | 92.06 | 160,833 | +0.20(+0.22%) |
Apr 12, 2018 | 92.26 | 92.28 | 91.73 | 91.86 | 27,729 | -0.88(-0.95%) |
Apr 11, 2018 | 93.16 | 93.16 | 92.59 | 92.74 | 42,170 | +0.37(+0.40%) |
Apr 10, 2018 | 92.48 | 92.59 | 91.97 | 92.37 | 22,366 | -0.06(-0.07%) |
Apr 09, 2018 | 91.79 | 92.49 | 91.50 | 92.44 | 42,014 | +0.18(+0.19%) |
Apr 06, 2018 | 91.83 | 92.30 | 91.36 | 92.26 | 43,674 | +1.32(+1.45%) |
Apr 05, 2018 | 91.23 | 91.37 | 90.88 | 90.94 | 66,162 | -0.92(-1.00%) |
Apr 04, 2018 | 92.53 | 92.67 | 91.82 | 91.86 | 42,282 | -0.34(-0.37%) |
Apr 03, 2018 | 92.66 | 92.78 | 92.09 | 92.20 | 73,115 | -0.95(-1.02%) |
Apr 02, 2018 | 92.66 | 93.68 | 92.44 | 93.15 | 84,413 | +0.08(+0.09%) |
Mar 29, 2018 | 93.07 | 93.07 | 93.07 | 0 | +0.91(+0.99%) | |
Mar 28, 2018 | 92.41 | 92.57 | 91.94 | 92.16 | 95,595 | +0.25(+0.27%) |
Mar 27, 2018 | 90.66 | 92.06 | 90.66 | 91.91 | 51,992 | +1.34(+1.48%) |
Mar 26, 2018 | 90.97 | 91.47 | 90.57 | 90.57 | 68,945 | -0.56(-0.61%) |
Mar 23, 2018 | 90.59 | 91.29 | 90.55 | 91.13 | 129,040 | -0.12(-0.13%) |
Mar 22, 2018 | 91.36 | 91.74 | 90.60 | 91.25 | 83,975 | +1.23(+1.36%) |
Mar 21, 2018 | 89.59 | 90.20 | 89.08 | 90.02 | 43,035 | +0.19(+0.21%) |
Mar 20, 2018 | 89.85 | 90.04 | 89.71 | 89.84 | 20,327 | -0.57(-0.63%) |
Mar 19, 2018 | 90.18 | 90.86 | 90.13 | 90.40 | 353,237 | -0.41(-0.45%) |
Mar 16, 2018 | 90.84 | 91.02 | 90.49 | 90.81 | 241,221 | -0.40(-0.44%) |
Mar 15, 2018 | 91.13 | 91.52 | 90.88 | 91.22 | 62,809 | +0.06(+0.07%) |
Mar 14, 2018 | 90.29 | 91.44 | 90.29 | 91.15 | 37,060 | +1.11(+1.24%) |
Mar 13, 2018 | 89.77 | 90.29 | 89.26 | 90.04 | 27,685 | +0.67(+0.75%) |
Mar 12, 2018 | 89.05 | 89.51 | 89.03 | 89.37 | 40,500 | +0.70(+0.79%) |
Mar 09, 2018 | 88.76 | 89.00 | 88.35 | 88.67 | 45,642 | -0.71(-0.79%) |
Mar 08, 2018 | 89.04 | 89.79 | 89.04 | 89.38 | 18,017 | +0.58(+0.65%) |
Mar 07, 2018 | 89.42 | 88.78 | 88.80 | 61,975 | -0.12(-0.14%) | |
Mar 06, 2018 | 89.26 | 89.51 | 88.92 | 88.92 | 45,986 | +0.11(+0.13%) |
Mar 05, 2018 | 89.63 | 89.64 | 88.46 | 88.80 | 73,199 | -0.39(-0.43%) |
Mar 02, 2018 | 89.70 | 89.78 | 88.97 | 89.19 | 92,011 | -1.15(-1.27%) |
Mar 01, 2018 | 89.34 | 90.44 | 89.09 | 90.34 | 198,001 | +0.94(+1.06%) |
Feb 28, 2018 | 89.17 | 89.50 | 88.83 | 89.39 | 96,383 | +0.77(+0.87%) |
Feb 27, 2018 | 89.06 | 89.15 | 87.63 | 88.62 | 584,027 | -0.05(-0.05%) |
Feb 26, 2018 | 89.17 | 89.24 | 88.54 | 88.67 | 204,815 | +0.27(+0.30%) |
Feb 23, 2018 | 88.17 | 88.67 | 88.05 | 88.40 | 74,094 | +1.06(+1.22%) |
Feb 22, 2018 | 87.58 | 88.09 | 87.33 | 87.34 | 20,355 | +0.20(+0.23%) |
Feb 21, 2018 | 88.59 | 88.66 | 86.83 | 87.13 | 44,456 | -1.52(-1.71%) |
Feb 20, 2018 | 88.76 | 88.88 | 88.31 | 88.65 | 37,085 | -0.52(-0.58%) |
Feb 16, 2018 | 89.17 | 89.17 | 89.17 | 0 | +0.57(+0.65%) | |
Feb 15, 2018 | 88.72 | 89.42 | 88.56 | 88.59 | 39,234 | +0.49(+0.56%) |
Feb 14, 2018 | 89.02 | 89.02 | 87.92 | 88.10 | 70,230 | -1.19(-1.34%) |
Feb 13, 2018 | 89.09 | 89.35 | 88.85 | 89.30 | 117,412 | +0.53(+0.60%) |
Feb 12, 2018 | 88.93 | 89.62 | 88.41 | 88.76 | 727,024 | +0.61(+0.70%) |
Feb 09, 2018 | 88.45 | 89.39 | 88.10 | 88.15 | 130,078 | -1.00(-1.12%) |
Feb 08, 2018 | 89.48 | 88.29 | 89.15 | 224,475 | -0.15(-0.17%) | |
Feb 07, 2018 | 90.81 | 90.81 | 89.14 | 89.30 | 234,169 | -1.26(-1.39%) |
Feb 06, 2018 | 90.92 | 91.37 | 90.33 | 90.56 | 343,406 | -0.48(-0.53%) |
Feb 05, 2018 | 89.75 | 92.57 | 89.17 | 91.05 | 139,759 | +0.80(+0.89%) |
Feb 02, 2018 | 90.90 | 91.00 | 89.88 | 90.24 | 113,629 | -1.29(-1.41%) |