Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 95.88 | 96.23 | 95.44 | 95.51 | 238,770 | -0.33(-0.35%) |
Apr 27, 2018 | 94.82 | 96.13 | 94.54 | 95.84 | 289,910 | +0.90(+0.95%) |
Apr 26, 2018 | 94.04 | 95.04 | 93.72 | 94.94 | 113,441 | +1.05(+1.12%) |
Apr 25, 2018 | 93.68 | 94.27 | 93.25 | 93.89 | 137,149 | -0.03(-0.03%) |
Apr 24, 2018 | 93.38 | 94.44 | 93.21 | 93.92 | 196,398 | +0.66(+0.71%) |
Apr 23, 2018 | 93.08 | 93.64 | 92.93 | 93.26 | 133,389 | +0.23(+0.25%) |
Apr 20, 2018 | 93.73 | 93.79 | 92.80 | 93.03 | 84,358 | -0.73(-0.78%) |
Apr 19, 2018 | 93.64 | 93.96 | 93.11 | 93.76 | 196,322 | -0.12(-0.12%) |
Apr 18, 2018 | 94.28 | 95.09 | 93.87 | 93.88 | 134,317 | -0.33(-0.35%) |
Apr 17, 2018 | 93.53 | 94.54 | 93.16 | 94.21 | 162,715 | +0.93(+1.00%) |
Apr 16, 2018 | 92.13 | 93.34 | 92.13 | 93.28 | 261,506 | +1.29(+1.40%) |
Apr 13, 2018 | 91.56 | 92.38 | 91.56 | 91.98 | 92,342 | +0.60(+0.66%) |
Apr 12, 2018 | 92.58 | 92.74 | 91.17 | 91.38 | 127,774 | -1.08(-1.17%) |
Apr 11, 2018 | 92.50 | 92.84 | 92.16 | 92.47 | 235,062 | -0.16(-0.17%) |
Apr 10, 2018 | 93.33 | 93.33 | 92.40 | 92.63 | 307,463 | -0.53(-0.56%) |
Apr 09, 2018 | 93.04 | 93.83 | 92.81 | 93.15 | 293,716 | +0.15(+0.16%) |
Apr 06, 2018 | 93.70 | 94.01 | 92.86 | 93.00 | 105,053 | -0.74(-0.79%) |
Apr 05, 2018 | 92.93 | 93.94 | 92.01 | 93.74 | 254,299 | +0.75(+0.81%) |
Apr 04, 2018 | 92.60 | 93.14 | 92.07 | 92.99 | 196,580 | +0.15(+0.16%) |
Apr 03, 2018 | 92.39 | 93.20 | 92.12 | 92.84 | 192,826 | +0.44(+0.48%) |
Apr 02, 2018 | 93.23 | 93.71 | 91.78 | 92.40 | 291,001 | -0.81(-0.87%) |
Mar 29, 2018 | 93.21 | 93.21 | 93.21 | 0 | +0.46(+0.49%) | |
Mar 28, 2018 | 92.73 | 93.21 | 92.13 | 92.75 | 202,003 | +0.08(+0.09%) |
Mar 27, 2018 | 91.62 | 93.53 | 91.25 | 92.67 | 189,938 | +1.29(+1.41%) |
Mar 26, 2018 | 90.75 | 91.49 | 90.63 | 91.38 | 160,388 | +0.96(+1.06%) |
Mar 23, 2018 | 91.87 | 92.47 | 90.26 | 90.42 | 238,876 | -1.32(-1.44%) |
Mar 22, 2018 | 91.36 | 93.20 | 91.28 | 91.73 | 261,200 | +0.34(+0.37%) |
Mar 21, 2018 | 91.78 | 92.53 | 91.15 | 91.39 | 180,078 | -0.25(-0.27%) |
Mar 20, 2018 | 92.01 | 92.41 | 91.43 | 91.64 | 175,070 | -0.43(-0.46%) |
Mar 19, 2018 | 92.57 | 92.76 | 91.53 | 92.07 | 300,432 | -0.53(-0.58%) |
Mar 16, 2018 | 91.74 | 92.78 | 91.70 | 92.60 | 190,676 | +0.87(+0.94%) |
Mar 15, 2018 | 91.77 | 92.50 | 91.21 | 91.73 | 205,524 | +0.02(+0.02%) |
Mar 14, 2018 | 91.07 | 92.05 | 91.07 | 91.72 | 178,406 | +0.79(+0.87%) |
Mar 13, 2018 | 91.02 | 91.49 | 90.28 | 90.92 | 148,694 | +0.21(+0.23%) |
Mar 12, 2018 | 90.25 | 90.81 | 90.25 | 90.72 | 121,847 | +0.46(+0.51%) |
Mar 09, 2018 | 89.89 | 90.28 | 89.56 | 90.25 | 137,183 | +0.23(+0.26%) |
Mar 08, 2018 | 89.58 | 90.18 | 89.55 | 90.02 | 100,551 | +0.62(+0.69%) |
Mar 07, 2018 | 89.10 | 89.40 | 170,031 | -0.52(-0.58%) | ||
Mar 06, 2018 | 91.05 | 91.05 | 89.75 | 89.92 | 299,877 | -1.10(-1.21%) |
Mar 05, 2018 | 89.16 | 91.26 | 89.01 | 91.02 | 166,896 | +1.70(+1.90%) |
Mar 02, 2018 | 89.53 | 90.26 | 88.61 | 89.33 | 139,906 | -0.27(-0.30%) |
Mar 01, 2018 | 89.71 | 90.94 | 89.19 | 89.60 | 168,566 | +0.00(+0.00%) |
Feb 28, 2018 | 90.45 | 90.77 | 89.56 | 89.60 | 154,951 | -0.60(-0.66%) |
Feb 27, 2018 | 91.76 | 92.29 | 90.20 | 90.20 | 174,266 | -1.49(-1.62%) |
Feb 26, 2018 | 92.25 | 92.47 | 91.50 | 91.69 | 143,849 | -0.31(-0.33%) |
Feb 23, 2018 | 89.92 | 92.06 | 89.92 | 91.99 | 209,466 | +2.32(+2.58%) |
Feb 22, 2018 | 89.67 | 124,506 | +0.42(+0.47%) | |||
Feb 21, 2018 | 90.46 | 91.01 | 89.25 | 89.25 | 250,088 | -1.20(-1.33%) |
Feb 20, 2018 | 91.28 | 91.47 | 89.97 | 90.45 | 163,856 | -1.17(-1.27%) |
Feb 16, 2018 | 91.62 | 91.62 | 91.62 | 0 | +0.76(+0.84%) | |
Feb 15, 2018 | 89.16 | 90.86 | 89.10 | 90.86 | 224,172 | +1.93(+2.17%) |
Feb 14, 2018 | 89.21 | 89.68 | 88.67 | 88.93 | 309,641 | -0.96(-1.07%) |
Feb 13, 2018 | 89.46 | 90.16 | 88.64 | 89.89 | 276,255 | +0.28(+0.31%) |
Feb 12, 2018 | 89.05 | 90.00 | 88.29 | 89.61 | 445,726 | +0.64(+0.72%) |
Feb 09, 2018 | 87.33 | 89.62 | 87.15 | 88.97 | 414,339 | +1.97(+2.26%) |
Feb 08, 2018 | 87.86 | 88.94 | 87.00 | 87.00 | 348,521 | -1.10(-1.25%) |
Feb 07, 2018 | 88.37 | 88.42 | 88.08 | 88.10 | 265,540 | -0.28(-0.32%) |
Feb 06, 2018 | 88.82 | 89.08 | 86.72 | 88.38 | 941,207 | -1.91(-2.12%) |
Feb 05, 2018 | 91.08 | 91.75 | 89.77 | 90.30 | 487,660 | -1.00(-1.10%) |
Feb 02, 2018 | 91.58 | 92.18 | 91.24 | 91.30 | 684,330 | -0.74(-0.81%) |