Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.55 | 91.98 | 90.23 | 90.51 | 771,863 | +0.28(+0.31%) |
Apr 27, 2018 | 91.76 | 91.90 | 89.33 | 90.23 | 1,122,521 | -1.36(-1.48%) |
Apr 26, 2018 | 90.96 | 92.43 | 89.77 | 91.59 | 1,015,892 | +0.80(+0.88%) |
Apr 25, 2018 | 94.28 | 94.56 | 90.68 | 90.79 | 2,119,360 | -3.82(-4.03%) |
Apr 24, 2018 | 100.93 | 103.62 | 93.35 | 94.60 | 2,600,398 | -9.72(-9.32%) |
Apr 23, 2018 | 103.02 | 105.24 | 102.44 | 104.32 | 1,330,977 | +1.02(+0.99%) |
Apr 20, 2018 | 104.84 | 105.62 | 102.79 | 103.31 | 677,818 | -1.30(-1.25%) |
Apr 19, 2018 | 106.15 | 107.34 | 103.15 | 104.61 | 631,472 | -2.04(-1.91%) |
Apr 18, 2018 | 108.37 | 110.31 | 106.46 | 106.65 | 618,212 | -1.32(-1.22%) |
Apr 17, 2018 | 107.51 | 108.14 | 106.54 | 107.97 | 479,718 | +1.89(+1.78%) |
Apr 16, 2018 | 106.59 | 106.66 | 104.66 | 106.08 | 479,173 | -0.04(-0.04%) |
Apr 13, 2018 | 107.53 | 107.53 | 104.83 | 106.12 | 652,545 | -1.03(-0.96%) |
Apr 12, 2018 | 106.19 | 107.43 | 105.27 | 107.15 | 369,724 | +1.48(+1.41%) |
Apr 11, 2018 | 104.09 | 105.84 | 102.35 | 105.66 | 523,694 | +1.01(+0.97%) |
Apr 10, 2018 | 105.41 | 106.34 | 104.35 | 104.65 | 692,636 | +0.19(+0.18%) |
Apr 09, 2018 | 104.80 | 107.41 | 104.38 | 104.46 | 943,967 | +1.47(+1.43%) |
Apr 06, 2018 | 101.45 | 104.74 | 101.36 | 103.00 | 966,063 | +0.59(+0.57%) |
Apr 05, 2018 | 99.52 | 104.25 | 97.81 | 102.41 | 1,124,325 | +3.07(+3.09%) |
Apr 04, 2018 | 96.94 | 99.70 | 96.71 | 99.34 | 494,904 | +0.73(+0.74%) |
Apr 03, 2018 | 97.81 | 99.49 | 96.62 | 98.61 | 830,333 | +1.20(+1.23%) |
Apr 02, 2018 | 98.69 | 99.89 | 95.73 | 97.41 | 719,384 | -1.48(-1.49%) |
Mar 29, 2018 | 98.88 | 98.88 | 98.88 | 0 | +1.57(+1.61%) | |
Mar 28, 2018 | 97.38 | 98.65 | 96.61 | 97.31 | 541,550 | -0.07(-0.07%) |
Mar 27, 2018 | 99.50 | 100.51 | 97.00 | 97.38 | 786,996 | -1.95(-1.96%) |
Mar 26, 2018 | 98.55 | 99.61 | 97.76 | 99.33 | 519,775 | +1.94(+1.99%) |
Mar 23, 2018 | 100.45 | 101.56 | 97.22 | 97.39 | 812,706 | -2.77(-2.77%) |
Mar 22, 2018 | 103.33 | 103.67 | 99.84 | 100.16 | 518,626 | -4.06(-3.89%) |
Mar 21, 2018 | 103.83 | 105.45 | 102.83 | 104.22 | 471,058 | +0.67(+0.64%) |
Mar 20, 2018 | 105.12 | 105.80 | 102.30 | 103.56 | 766,476 | -1.41(-1.34%) |
Mar 19, 2018 | 105.52 | 106.53 | 103.59 | 104.96 | 581,286 | -1.36(-1.28%) |
Mar 16, 2018 | 102.28 | 106.78 | 101.54 | 106.32 | 1,280,535 | +4.61(+4.53%) |
Mar 15, 2018 | 102.58 | 103.00 | 101.34 | 101.71 | 562,700 | -0.93(-0.91%) |
Mar 14, 2018 | 104.86 | 104.86 | 101.98 | 102.64 | 502,866 | -1.61(-1.55%) |
Mar 13, 2018 | 104.42 | 105.29 | 103.77 | 104.25 | 564,158 | +0.72(+0.69%) |
Mar 12, 2018 | 106.25 | 107.25 | 103.44 | 103.54 | 845,290 | -2.44(-2.30%) |
Mar 09, 2018 | 102.86 | 106.50 | 102.04 | 105.97 | 860,285 | +3.61(+3.53%) |
Mar 08, 2018 | 102.98 | 103.33 | 100.64 | 102.36 | 461,704 | -0.37(-0.36%) |
Mar 07, 2018 | 103.53 | 100.73 | 102.74 | 740,120 | -0.09(-0.09%) | |
Mar 06, 2018 | 100.60 | 103.00 | 99.64 | 102.83 | 1,435,371 | +2.79(+2.79%) |
Mar 05, 2018 | 97.87 | 100.47 | 96.95 | 100.04 | 919,882 | +1.11(+1.12%) |
Mar 02, 2018 | 95.67 | 99.11 | 94.60 | 98.94 | 845,343 | +1.98(+2.04%) |
Mar 01, 2018 | 98.89 | 99.79 | 96.02 | 96.96 | 849,987 | -1.47(-1.49%) |
Feb 28, 2018 | 98.96 | 100.38 | 97.32 | 98.43 | 584,879 | -0.11(-0.11%) |
Feb 27, 2018 | 100.89 | 101.66 | 98.32 | 98.54 | 382,729 | -2.25(-2.23%) |
Feb 26, 2018 | 100.80 | 101.25 | 98.70 | 100.79 | 498,162 | +0.26(+0.26%) |
Feb 23, 2018 | 100.39 | 100.60 | 98.79 | 100.53 | 412,207 | +0.75(+0.75%) |
Feb 22, 2018 | 99.78 | 604,775 | +0.51(+0.51%) | |||
Feb 21, 2018 | 99.53 | 101.53 | 99.27 | 99.28 | 551,732 | +0.13(+0.13%) |
Feb 20, 2018 | 100.08 | 100.88 | 98.69 | 99.15 | 534,005 | -2.00(-1.98%) |
Feb 16, 2018 | 101.15 | 101.15 | 101.15 | 0 | -0.38(-0.37%) | |
Feb 15, 2018 | 100.78 | 101.62 | 99.38 | 101.53 | 786,699 | +1.03(+1.02%) |
Feb 14, 2018 | 96.85 | 101.22 | 95.71 | 100.50 | 817,320 | +3.02(+3.10%) |
Feb 13, 2018 | 96.24 | 98.04 | 95.76 | 97.47 | 826,435 | +1.00(+1.03%) |
Feb 12, 2018 | 97.00 | 98.69 | 96.13 | 96.48 | 928,689 | +0.35(+0.37%) |
Feb 09, 2018 | 95.28 | 97.03 | 93.00 | 96.13 | 1,120,274 | +1.45(+1.53%) |
Feb 08, 2018 | 95.58 | 96.50 | 93.52 | 94.67 | 1,605,884 | -1.07(-1.11%) |
Feb 07, 2018 | 93.20 | 96.13 | 92.17 | 95.74 | 1,230,148 | +2.30(+2.46%) |
Feb 06, 2018 | 89.86 | 94.42 | 87.88 | 93.44 | 1,527,461 | +1.55(+1.69%) |
Feb 05, 2018 | 93.38 | 94.54 | 90.19 | 91.88 | 1,086,627 | -2.78(-2.94%) |
Feb 02, 2018 | 95.33 | 97.23 | 94.06 | 94.67 | 860,353 | -1.29(-1.34%) |