Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.60 | 90.13 | 88.43 | 88.56 | 1,089,081 | -0.64(-0.72%) |
Apr 27, 2018 | 88.79 | 89.60 | 88.55 | 89.20 | 1,067,521 | +0.07(+0.08%) |
Apr 26, 2018 | 88.61 | 90.39 | 88.36 | 89.12 | 1,324,440 | +0.50(+0.56%) |
Apr 25, 2018 | 88.49 | 89.12 | 87.95 | 88.62 | 1,117,116 | -0.17(-0.20%) |
Apr 24, 2018 | 89.84 | 90.52 | 88.19 | 88.80 | 1,801,642 | -0.29(-0.33%) |
Apr 23, 2018 | 89.42 | 90.30 | 88.92 | 89.09 | 1,234,270 | -0.22(-0.24%) |
Apr 20, 2018 | 90.05 | 90.05 | 88.27 | 89.31 | 1,715,092 | -0.41(-0.46%) |
Apr 19, 2018 | 88.48 | 90.37 | 88.45 | 89.72 | 1,171,958 | +1.53(+1.73%) |
Apr 18, 2018 | 89.62 | 90.55 | 87.76 | 88.19 | 1,491,870 | -0.12(-0.13%) |
Apr 17, 2018 | 89.18 | 90.50 | 87.10 | 88.31 | 2,428,987 | +1.29(+1.49%) |
Apr 16, 2018 | 87.01 | 87.29 | 85.98 | 87.02 | 1,334,422 | +0.81(+0.94%) |
Apr 13, 2018 | 87.95 | 87.95 | 85.75 | 86.20 | 983,968 | -0.94(-1.08%) |
Apr 12, 2018 | 85.92 | 87.55 | 85.75 | 87.14 | 1,563,162 | +2.26(+2.67%) |
Apr 11, 2018 | 84.53 | 85.71 | 84.00 | 84.88 | 1,770,250 | -0.78(-0.91%) |
Apr 10, 2018 | 85.81 | 86.53 | 85.21 | 85.65 | 1,695,827 | +1.01(+1.20%) |
Apr 09, 2018 | 84.88 | 86.34 | 84.45 | 84.64 | 1,556,501 | +0.71(+0.85%) |
Apr 06, 2018 | 85.75 | 86.33 | 83.03 | 83.93 | 1,447,793 | -2.73(-3.15%) |
Apr 05, 2018 | 87.34 | 87.77 | 86.38 | 86.66 | 1,020,579 | -0.28(-0.32%) |
Apr 04, 2018 | 84.44 | 87.20 | 84.24 | 86.94 | 996,962 | +0.74(+0.86%) |
Apr 03, 2018 | 84.84 | 86.37 | 84.12 | 86.20 | 1,617,753 | +2.07(+2.47%) |
Apr 02, 2018 | 86.42 | 86.83 | 82.88 | 84.13 | 1,746,822 | -1.43(-1.67%) |
Mar 29, 2018 | 85.56 | 85.56 | 85.56 | 0 | +1.66(+1.98%) | |
Mar 28, 2018 | 84.26 | 84.62 | 82.73 | 83.90 | 1,268,606 | -0.37(-0.44%) |
Mar 27, 2018 | 86.65 | 87.10 | 83.61 | 84.27 | 1,416,881 | -1.84(-2.14%) |
Mar 26, 2018 | 84.04 | 86.29 | 83.54 | 86.11 | 1,342,163 | +3.61(+4.37%) |
Mar 23, 2018 | 84.96 | 85.60 | 82.45 | 82.50 | 2,208,833 | -2.54(-2.99%) |
Mar 22, 2018 | 87.84 | 88.20 | 84.96 | 85.04 | 1,664,721 | -3.68(-4.15%) |
Mar 21, 2018 | 88.29 | 89.50 | 87.61 | 88.72 | 1,331,427 | +0.50(+0.56%) |
Mar 20, 2018 | 88.86 | 89.41 | 88.14 | 88.23 | 680,264 | -0.31(-0.35%) |
Mar 19, 2018 | 89.02 | 89.27 | 87.17 | 88.53 | 981,670 | -0.41(-0.46%) |
Mar 16, 2018 | 88.17 | 89.69 | 88.17 | 88.94 | 1,578,212 | +0.92(+1.05%) |
Mar 15, 2018 | 88.61 | 88.61 | 87.55 | 88.02 | 810,123 | -0.32(-0.37%) |
Mar 14, 2018 | 90.59 | 90.59 | 88.06 | 88.34 | 1,224,877 | -1.71(-1.90%) |
Mar 13, 2018 | 91.41 | 91.41 | 89.62 | 90.05 | 944,843 | -0.80(-0.88%) |
Mar 12, 2018 | 91.79 | 91.93 | 90.55 | 90.85 | 1,806,569 | -0.99(-1.07%) |
Mar 09, 2018 | 90.06 | 91.91 | 89.70 | 91.84 | 1,465,075 | +2.43(+2.72%) |
Mar 08, 2018 | 89.26 | 89.54 | 88.07 | 89.40 | 1,534,250 | +0.47(+0.53%) |
Mar 07, 2018 | 87.33 | 89.36 | 87.33 | 88.93 | 1,546,849 | +0.74(+0.84%) |
Mar 06, 2018 | 88.20 | 88.25 | 86.99 | 88.19 | 1,062,144 | +0.30(+0.34%) |
Mar 05, 2018 | 85.58 | 88.26 | 85.38 | 87.89 | 1,362,616 | +1.36(+1.58%) |
Mar 02, 2018 | 85.07 | 86.77 | 83.61 | 86.53 | 1,607,018 | +0.86(+1.00%) |
Mar 01, 2018 | 87.63 | 88.12 | 85.37 | 85.67 | 1,405,277 | -1.82(-2.08%) |
Feb 28, 2018 | 89.37 | 89.73 | 87.47 | 87.49 | 1,608,688 | -1.42(-1.60%) |
Feb 27, 2018 | 89.68 | 90.81 | 88.90 | 88.91 | 1,711,235 | -1.03(-1.15%) |
Feb 26, 2018 | 88.54 | 89.96 | 87.96 | 89.94 | 1,194,722 | +1.88(+2.14%) |
Feb 23, 2018 | 86.60 | 88.07 | 86.26 | 88.06 | 1,066,474 | +2.02(+2.34%) |
Feb 22, 2018 | 85.83 | 86.04 | 1,515,512 | -1.04(-1.20%) | ||
Feb 21, 2018 | 86.93 | 88.35 | 86.52 | 87.08 | 1,053,129 | +0.55(+0.63%) |
Feb 20, 2018 | 86.33 | 87.44 | 86.33 | 86.54 | 1,469,881 | -0.12(-0.13%) |
Feb 16, 2018 | 86.65 | 86.65 | 86.65 | 0 | +0.82(+0.95%) | |
Feb 15, 2018 | 85.71 | 86.62 | 85.62 | 85.83 | 1,499,411 | +0.98(+1.15%) |
Feb 14, 2018 | 85.04 | 81.25 | 84.86 | 1,410,701 | +2.76(+3.36%) | |
Feb 13, 2018 | 81.29 | 82.30 | 80.83 | 82.10 | 1,191,910 | -0.01(-0.01%) |
Feb 12, 2018 | 81.07 | 82.76 | 80.66 | 82.11 | 1,678,451 | +1.64(+2.03%) |
Feb 09, 2018 | 80.56 | 81.09 | 78.00 | 80.47 | 1,922,555 | +0.97(+1.23%) |
Feb 08, 2018 | 83.27 | 79.48 | 79.49 | 2,116,566 | -3.74(-4.50%) | |
Feb 07, 2018 | 83.18 | 85.25 | 83.18 | 83.24 | 1,833,992 | -0.52(-0.62%) |
Feb 06, 2018 | 80.42 | 83.77 | 79.57 | 83.76 | 3,307,243 | -0.10(-0.12%) |
Feb 05, 2018 | 85.59 | 86.81 | 82.40 | 83.86 | 1,621,994 | -2.60(-3.01%) |
Feb 02, 2018 | 88.30 | 88.82 | 86.30 | 86.46 | 1,758,921 | -1.78(-2.01%) |