Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 97.08 | 97.75 | 95.57 | 95.62 | 9,985,172 | -1.15(-1.19%) |
Apr 27, 2018 | 95.92 | 97.10 | 95.29 | 96.77 | 11,561,850 | +1.83(+1.93%) |
Apr 26, 2018 | 93.76 | 95.00 | 93.47 | 94.94 | 8,196,141 | +1.15(+1.22%) |
Apr 25, 2018 | 93.50 | 93.93 | 92.57 | 93.79 | 6,974,609 | +0.14(+0.15%) |
Apr 24, 2018 | 95.05 | 95.57 | 93.05 | 93.66 | 10,441,658 | -0.79(-0.84%) |
Apr 23, 2018 | 93.24 | 94.47 | 93.09 | 94.45 | 7,998,221 | +0.97(+1.04%) |
Apr 20, 2018 | 94.30 | 94.36 | 92.83 | 93.48 | 9,893,086 | -1.07(-1.13%) |
Apr 19, 2018 | 94.75 | 95.54 | 94.17 | 94.55 | 9,367,325 | -0.08(-0.09%) |
Apr 18, 2018 | 93.60 | 95.45 | 93.55 | 94.63 | 11,947,893 | +1.80(+1.94%) |
Apr 17, 2018 | 92.43 | 93.24 | 92.14 | 92.83 | 8,489,313 | +0.58(+0.63%) |
Apr 16, 2018 | 92.17 | 93.02 | 91.54 | 92.25 | 6,015,999 | +0.60(+0.65%) |
Apr 13, 2018 | 91.35 | 92.32 | 91.12 | 91.65 | 7,206,774 | +0.53(+0.58%) |
Apr 12, 2018 | 91.49 | 92.23 | 90.68 | 91.13 | 8,768,861 | -0.02(-0.02%) |
Apr 11, 2018 | 90.71 | 91.24 | 90.00 | 91.14 | 8,173,299 | +0.31(+0.34%) |
Apr 10, 2018 | 89.88 | 91.59 | 89.88 | 90.84 | 10,007,370 | +2.19(+2.47%) |
Apr 09, 2018 | 88.12 | 89.55 | 87.80 | 88.64 | 9,072,190 | +0.93(+1.06%) |
Apr 06, 2018 | 88.95 | 89.43 | 86.66 | 87.71 | 9,282,385 | -1.93(-2.16%) |
Apr 05, 2018 | 87.80 | 90.10 | 87.66 | 89.64 | 9,258,622 | +2.15(+2.45%) |
Apr 04, 2018 | 86.40 | 87.73 | 85.93 | 87.50 | 7,493,126 | -0.27(-0.30%) |
Apr 03, 2018 | 86.00 | 87.88 | 85.67 | 87.76 | 8,788,785 | +1.98(+2.31%) |
Apr 02, 2018 | 87.05 | 87.43 | 84.48 | 85.78 | 8,149,100 | -1.38(-1.58%) |
Mar 29, 2018 | 87.16 | 87.16 | 87.16 | 0 | +1.48(+1.73%) | |
Mar 28, 2018 | 87.84 | 88.09 | 85.65 | 85.68 | 9,139,588 | -1.96(-2.23%) |
Mar 27, 2018 | 88.47 | 89.32 | 87.11 | 87.63 | 7,236,434 | -0.53(-0.60%) |
Mar 26, 2018 | 87.31 | 88.34 | 86.59 | 88.16 | 8,986,948 | +1.81(+2.10%) |
Mar 23, 2018 | 87.41 | 88.48 | 86.14 | 86.35 | 8,147,699 | -0.55(-0.63%) |
Mar 22, 2018 | 88.31 | 88.46 | 86.73 | 86.90 | 8,237,793 | -2.55(-2.85%) |
Mar 21, 2018 | 87.88 | 90.27 | 87.74 | 89.45 | 8,935,760 | +1.94(+2.22%) |
Mar 20, 2018 | 87.55 | 88.40 | 87.46 | 87.51 | 6,001,947 | +0.47(+0.54%) |
Mar 19, 2018 | 87.95 | 88.07 | 86.53 | 87.05 | 6,284,951 | -1.15(-1.31%) |
Mar 16, 2018 | 88.20 | 88.80 | 87.56 | 88.20 | 19,507,380 | -0.14(-0.16%) |
Mar 15, 2018 | 88.17 | 88.82 | 87.70 | 88.34 | 5,913,340 | +0.34(+0.39%) |
Mar 14, 2018 | 89.41 | 89.77 | 87.79 | 87.99 | 6,608,774 | -1.02(-1.14%) |
Mar 13, 2018 | 89.60 | 90.32 | 88.66 | 89.01 | 8,887,427 | -0.25(-0.28%) |
Mar 12, 2018 | 89.80 | 90.45 | 89.09 | 89.26 | 8,997,895 | -0.33(-0.37%) |
Mar 09, 2018 | 87.37 | 89.72 | 87.31 | 89.59 | 11,557,520 | +2.96(+3.41%) |
Mar 08, 2018 | 87.59 | 87.70 | 86.06 | 86.63 | 7,956,614 | -0.37(-0.43%) |
Mar 07, 2018 | 86.08 | 87.01 | 8,713,283 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.01 | 88.29 | 86.38 | 86.86 | 10,410,642 | +0.38(+0.44%) |
Mar 05, 2018 | 85.14 | 86.62 | 84.85 | 86.48 | 10,224,608 | +1.15(+1.35%) |
Mar 02, 2018 | 85.22 | 85.74 | 83.95 | 85.33 | 8,645,023 | -0.31(-0.36%) |
Mar 01, 2018 | 85.24 | 87.05 | 84.81 | 85.63 | 9,834,663 | +0.09(+0.11%) |
Feb 28, 2018 | 87.91 | 88.25 | 85.51 | 85.54 | 9,722,310 | -1.29(-1.49%) |
Feb 27, 2018 | 87.79 | 88.70 | 86.83 | 86.83 | 7,927,630 | -0.76(-0.86%) |
Feb 26, 2018 | 86.50 | 87.63 | 86.25 | 87.59 | 9,689,583 | +1.54(+1.79%) |
Feb 23, 2018 | 84.42 | 86.17 | 84.26 | 86.05 | 8,452,538 | +2.06(+2.46%) |
Feb 22, 2018 | 83.99 | 9,724,940 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.94 | 85.65 | 83.35 | 83.35 | 9,008,900 | -1.47(-1.73%) |
Feb 20, 2018 | 85.81 | 86.04 | 84.52 | 84.82 | 8,767,847 | -0.89(-1.03%) |
Feb 16, 2018 | 85.71 | 85.71 | 85.71 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 86.26 | 86.38 | 85.29 | 86.01 | 7,069,137 | +0.02(+0.02%) |
Feb 14, 2018 | 85.14 | 86.31 | 84.30 | 85.99 | 9,286,260 | +0.26(+0.30%) |
Feb 13, 2018 | 85.77 | 85.97 | 84.65 | 85.73 | 9,332,757 | -0.52(-0.61%) |
Feb 12, 2018 | 86.88 | 87.67 | 85.45 | 86.26 | 11,044,198 | +0.36(+0.42%) |
Feb 09, 2018 | 85.77 | 86.74 | 82.87 | 85.89 | 14,433,098 | +0.91(+1.07%) |
Feb 08, 2018 | 87.16 | 87.70 | 84.92 | 84.98 | 13,058,541 | -2.26(-2.59%) |
Feb 07, 2018 | 88.84 | 89.12 | 87.20 | 87.25 | 15,234,929 | -1.43(-1.61%) |
Feb 06, 2018 | 84.15 | 89.02 | 83.82 | 88.68 | 24,321,136 | +4.11(+4.86%) |
Feb 05, 2018 | 88.53 | 89.52 | 81.75 | 84.57 | 20,221,850 | -5.17(-5.76%) |
Feb 02, 2018 | 93.80 | 93.80 | 89.03 | 89.74 | 17,419,724 | -5.29(-5.57%) |