Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 103.84 | 105.03 | 102.57 | 104.15 | 88,623 | +0.15(+0.15%) |
Apr 27, 2018 | 105.59 | 106.41 | 103.49 | 104.00 | 95,894 | -1.31(-1.25%) |
Apr 26, 2018 | 104.05 | 106.94 | 99.11 | 105.31 | 71,347 | +4.30(+4.25%) |
Apr 25, 2018 | 98.82 | 101.31 | 98.31 | 101.02 | 63,198 | +1.84(+1.86%) |
Apr 24, 2018 | 99.75 | 100.33 | 99.08 | 99.17 | 40,387 | -0.24(-0.24%) |
Apr 23, 2018 | 98.84 | 99.62 | 97.48 | 99.41 | 55,625 | +0.59(+0.59%) |
Apr 20, 2018 | 98.09 | 99.15 | 97.50 | 98.83 | 29,321 | +0.89(+0.91%) |
Apr 19, 2018 | 97.74 | 99.58 | 97.47 | 97.94 | 38,057 | -0.19(-0.20%) |
Apr 18, 2018 | 98.20 | 98.52 | 97.17 | 98.13 | 54,891 | +0.62(+0.64%) |
Apr 17, 2018 | 96.01 | 97.84 | 95.64 | 97.50 | 45,714 | +1.86(+1.95%) |
Apr 16, 2018 | 94.39 | 95.92 | 94.12 | 95.64 | 39,230 | +1.63(+1.73%) |
Apr 13, 2018 | 94.47 | 94.55 | 93.71 | 94.01 | 42,184 | -0.09(-0.09%) |
Apr 12, 2018 | 93.64 | 94.77 | 93.64 | 94.10 | 47,922 | +0.82(+0.88%) |
Apr 11, 2018 | 92.37 | 93.71 | 92.29 | 93.27 | 57,706 | +0.53(+0.57%) |
Apr 10, 2018 | 93.37 | 93.83 | 91.69 | 92.75 | 40,566 | +0.51(+0.55%) |
Apr 09, 2018 | 93.01 | 93.81 | 92.07 | 92.24 | 31,590 | +0.01(+0.01%) |
Apr 06, 2018 | 92.74 | 93.81 | 91.87 | 92.23 | 71,794 | -1.18(-1.26%) |
Apr 05, 2018 | 91.18 | 93.63 | 89.59 | 93.41 | 49,358 | +1.82(+1.99%) |
Apr 04, 2018 | 90.00 | 92.27 | 89.26 | 91.59 | 38,406 | +0.38(+0.42%) |
Apr 03, 2018 | 91.15 | 91.68 | 90.19 | 91.20 | 42,356 | +0.55(+0.61%) |
Apr 02, 2018 | 91.40 | 92.03 | 89.76 | 90.65 | 50,830 | -0.74(-0.81%) |
Mar 29, 2018 | 91.39 | 91.39 | 91.39 | 0 | +0.65(+0.72%) | |
Mar 28, 2018 | 91.44 | 92.38 | 89.21 | 90.73 | 46,393 | -0.75(-0.82%) |
Mar 27, 2018 | 92.80 | 92.89 | 90.40 | 91.48 | 67,266 | -0.90(-0.97%) |
Mar 26, 2018 | 90.52 | 92.94 | 90.35 | 92.38 | 43,297 | +2.44(+2.71%) |
Mar 23, 2018 | 91.45 | 93.53 | 89.51 | 89.94 | 51,584 | -1.25(-1.37%) |
Mar 22, 2018 | 93.08 | 94.75 | 91.15 | 91.19 | 52,427 | -2.48(-2.65%) |
Mar 21, 2018 | 93.67 | 95.02 | 93.25 | 93.67 | 28,798 | -0.01(-0.01%) |
Mar 20, 2018 | 93.44 | 94.41 | 92.61 | 93.68 | 44,700 | +0.23(+0.25%) |
Mar 19, 2018 | 93.53 | 93.83 | 92.45 | 93.45 | 45,980 | -0.29(-0.31%) |
Mar 16, 2018 | 94.23 | 95.08 | 92.79 | 93.74 | 81,765 | -0.32(-0.34%) |
Mar 15, 2018 | 93.26 | 94.29 | 92.86 | 94.05 | 41,240 | +0.79(+0.85%) |
Mar 14, 2018 | 94.26 | 94.26 | 92.81 | 93.26 | 34,385 | -0.71(-0.75%) |
Mar 13, 2018 | 93.76 | 94.39 | 92.80 | 93.97 | 69,132 | +0.46(+0.49%) |
Mar 12, 2018 | 93.07 | 93.89 | 92.37 | 93.51 | 55,403 | +0.45(+0.48%) |
Mar 09, 2018 | 91.51 | 93.31 | 90.37 | 93.06 | 60,735 | +2.32(+2.56%) |
Mar 08, 2018 | 90.73 | 91.58 | 89.82 | 90.73 | 62,608 | +0.32(+0.35%) |
Mar 07, 2018 | 90.89 | 89.21 | 90.42 | 47,941 | -0.43(-0.47%) | |
Mar 06, 2018 | 90.49 | 91.11 | 89.89 | 90.85 | 52,431 | +0.29(+0.32%) |
Mar 05, 2018 | 88.33 | 90.85 | 87.91 | 90.56 | 55,468 | +1.44(+1.62%) |
Mar 02, 2018 | 88.15 | 90.11 | 87.97 | 89.12 | 28,281 | +0.64(+0.72%) |
Mar 01, 2018 | 89.40 | 91.01 | 87.64 | 88.48 | 68,974 | -0.93(-1.04%) |
Feb 28, 2018 | 90.66 | 92.02 | 89.19 | 89.41 | 43,670 | -1.07(-1.18%) |
Feb 27, 2018 | 89.56 | 92.78 | 89.56 | 90.48 | 43,661 | -0.90(-0.98%) |
Feb 26, 2018 | 91.25 | 93.04 | 89.74 | 91.38 | 52,338 | +0.57(+0.63%) |
Feb 23, 2018 | 91.43 | 91.74 | 90.32 | 90.80 | 49,001 | -0.64(-0.70%) |
Feb 22, 2018 | 91.39 | 92.95 | 90.84 | 91.44 | 62,254 | +0.13(+0.15%) |
Feb 21, 2018 | 93.34 | 93.61 | 91.14 | 91.31 | 61,061 | -1.16(-1.25%) |
Feb 20, 2018 | 91.69 | 95.07 | 91.69 | 92.47 | 79,548 | +0.10(+0.10%) |
Feb 16, 2018 | 92.37 | 92.37 | 92.37 | 0 | +0.46(+0.50%) | |
Feb 15, 2018 | 93.51 | 93.51 | 90.89 | 91.91 | 40,007 | -1.22(-1.31%) |
Feb 14, 2018 | 93.57 | 90.80 | 93.14 | 39,820 | +2.33(+2.57%) | |
Feb 13, 2018 | 90.29 | 91.08 | 86.82 | 90.80 | 40,174 | +0.02(+0.02%) |
Feb 12, 2018 | 88.78 | 91.02 | 88.21 | 90.78 | 66,821 | +2.46(+2.78%) |
Feb 09, 2018 | 87.34 | 89.64 | 86.34 | 88.32 | 126,405 | +1.75(+2.02%) |
Feb 08, 2018 | 89.57 | 90.44 | 86.57 | 86.57 | 62,395 | -3.18(-3.54%) |
Feb 07, 2018 | 89.70 | 89.70 | 89.70 | 89.75 | 38,266 | -0.23(-0.26%) |
Feb 06, 2018 | 87.61 | 91.23 | 86.10 | 89.98 | 80,024 | +0.98(+1.10%) |
Feb 05, 2018 | 90.67 | 90.93 | 88.50 | 89.00 | 52,108 | -2.04(-2.24%) |
Feb 02, 2018 | 91.89 | 92.96 | 90.91 | 91.04 | 46,339 | -1.34(-1.45%) |