Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.45 | 90.98 | 89.28 | 89.40 | 1,078,804 | -0.64(-0.72%) |
Apr 27, 2018 | 89.64 | 90.46 | 89.39 | 90.05 | 1,057,447 | +0.08(+0.08%) |
Apr 26, 2018 | 89.45 | 91.25 | 89.20 | 89.97 | 1,311,942 | +0.50(+0.56%) |
Apr 25, 2018 | 89.34 | 89.97 | 88.79 | 89.47 | 1,106,575 | -0.18(-0.20%) |
Apr 24, 2018 | 90.69 | 91.39 | 89.03 | 89.64 | 1,784,641 | -0.29(-0.33%) |
Apr 23, 2018 | 90.27 | 91.16 | 89.76 | 89.94 | 1,222,623 | -0.22(-0.24%) |
Apr 20, 2018 | 90.91 | 90.91 | 89.11 | 90.16 | 1,698,907 | -0.42(-0.46%) |
Apr 19, 2018 | 89.32 | 91.23 | 89.29 | 90.57 | 1,160,899 | +1.54(+1.73%) |
Apr 18, 2018 | 90.47 | 91.41 | 88.60 | 89.03 | 1,477,792 | -0.12(-0.13%) |
Apr 17, 2018 | 90.03 | 91.36 | 87.93 | 89.15 | 2,406,065 | +1.31(+1.49%) |
Apr 16, 2018 | 87.84 | 88.12 | 86.80 | 87.84 | 1,321,830 | +0.82(+0.94%) |
Apr 13, 2018 | 88.79 | 88.79 | 86.56 | 87.02 | 974,683 | -0.95(-1.08%) |
Apr 12, 2018 | 86.74 | 88.38 | 86.56 | 87.97 | 1,548,411 | +2.29(+2.67%) |
Apr 11, 2018 | 85.33 | 86.53 | 84.80 | 85.68 | 1,753,544 | -0.79(-0.91%) |
Apr 10, 2018 | 86.63 | 87.35 | 86.02 | 86.47 | 1,679,824 | +1.02(+1.20%) |
Apr 09, 2018 | 85.69 | 87.16 | 85.26 | 85.45 | 1,541,813 | +0.72(+0.85%) |
Apr 06, 2018 | 86.56 | 87.15 | 83.82 | 84.73 | 1,434,131 | -2.76(-3.15%) |
Apr 05, 2018 | 88.17 | 88.61 | 87.20 | 87.48 | 1,010,948 | -0.28(-0.32%) |
Apr 04, 2018 | 85.25 | 88.03 | 85.04 | 87.77 | 987,554 | +0.75(+0.86%) |
Apr 03, 2018 | 85.65 | 87.19 | 84.92 | 87.02 | 1,602,487 | +2.09(+2.47%) |
Apr 02, 2018 | 87.24 | 87.66 | 83.67 | 84.93 | 1,730,338 | -1.44(-1.67%) |
Mar 29, 2018 | 86.37 | 86.37 | 86.37 | 0 | +1.67(+1.98%) | |
Mar 28, 2018 | 85.06 | 85.43 | 83.51 | 84.70 | 1,256,635 | -0.38(-0.44%) |
Mar 27, 2018 | 87.48 | 87.93 | 84.41 | 85.07 | 1,403,511 | -1.86(-2.14%) |
Mar 26, 2018 | 84.84 | 87.11 | 84.34 | 86.93 | 1,329,498 | +3.64(+4.37%) |
Mar 23, 2018 | 85.77 | 86.41 | 83.24 | 83.29 | 2,187,989 | -2.56(-2.99%) |
Mar 22, 2018 | 88.67 | 89.04 | 85.77 | 85.85 | 1,649,012 | -3.72(-4.15%) |
Mar 21, 2018 | 89.13 | 90.35 | 88.45 | 89.57 | 1,318,862 | +0.50(+0.56%) |
Mar 20, 2018 | 89.70 | 90.26 | 88.98 | 89.07 | 673,845 | -0.31(-0.35%) |
Mar 19, 2018 | 89.87 | 90.12 | 88.00 | 89.38 | 972,406 | -0.41(-0.46%) |
Mar 16, 2018 | 89.01 | 90.55 | 89.01 | 89.79 | 1,563,319 | +0.93(+1.05%) |
Mar 15, 2018 | 89.45 | 89.45 | 88.38 | 88.86 | 802,478 | -0.33(-0.37%) |
Mar 14, 2018 | 91.45 | 91.45 | 88.90 | 89.18 | 1,213,319 | -1.73(-1.90%) |
Mar 13, 2018 | 92.28 | 92.28 | 90.47 | 90.91 | 935,927 | -0.80(-0.88%) |
Mar 12, 2018 | 92.66 | 92.80 | 91.41 | 91.71 | 1,789,521 | -1.00(-1.07%) |
Mar 09, 2018 | 90.92 | 92.79 | 90.56 | 92.71 | 1,451,250 | +2.45(+2.72%) |
Mar 08, 2018 | 90.11 | 90.39 | 88.91 | 90.26 | 1,519,772 | +0.48(+0.53%) |
Mar 07, 2018 | 88.16 | 90.21 | 88.16 | 89.78 | 1,532,252 | +0.75(+0.84%) |
Mar 06, 2018 | 89.04 | 89.09 | 87.82 | 89.03 | 1,052,121 | +0.30(+0.34%) |
Mar 05, 2018 | 86.40 | 89.10 | 86.19 | 88.73 | 1,349,757 | +1.38(+1.58%) |
Mar 02, 2018 | 85.88 | 87.59 | 84.41 | 87.35 | 1,591,852 | +0.87(+1.00%) |
Mar 01, 2018 | 88.47 | 88.96 | 86.18 | 86.48 | 1,392,016 | -1.84(-2.08%) |
Feb 28, 2018 | 90.22 | 90.59 | 88.30 | 88.32 | 1,593,507 | -1.43(-1.60%) |
Feb 27, 2018 | 90.54 | 91.67 | 89.75 | 89.75 | 1,695,086 | -1.04(-1.15%) |
Feb 26, 2018 | 89.39 | 90.82 | 88.80 | 90.80 | 1,183,448 | +1.90(+2.14%) |
Feb 23, 2018 | 87.43 | 88.91 | 87.08 | 88.89 | 1,056,410 | +2.04(+2.34%) |
Feb 22, 2018 | 86.65 | 86.86 | 1,501,210 | -1.05(-1.20%) | ||
Feb 21, 2018 | 87.76 | 89.19 | 87.34 | 87.91 | 1,043,190 | +0.55(+0.63%) |
Feb 20, 2018 | 87.15 | 88.28 | 87.15 | 87.36 | 1,456,010 | -0.12(-0.13%) |
Feb 16, 2018 | 87.48 | 87.48 | 87.48 | 0 | +0.83(+0.95%) | |
Feb 15, 2018 | 86.53 | 87.44 | 86.43 | 86.65 | 1,485,261 | +0.98(+1.15%) |
Feb 14, 2018 | 85.85 | 82.03 | 85.67 | 1,397,389 | +2.79(+3.36%) | |
Feb 13, 2018 | 82.06 | 83.09 | 81.60 | 82.88 | 1,180,662 | -0.01(-0.01%) |
Feb 12, 2018 | 81.85 | 83.55 | 81.43 | 82.89 | 1,662,612 | +1.65(+2.03%) |
Feb 09, 2018 | 81.33 | 81.87 | 78.74 | 81.24 | 1,904,412 | +0.98(+1.23%) |
Feb 08, 2018 | 84.06 | 80.24 | 80.25 | 2,096,592 | -3.78(-4.50%) | |
Feb 07, 2018 | 83.97 | 86.07 | 83.97 | 84.03 | 1,816,685 | -0.53(-0.62%) |
Feb 06, 2018 | 81.19 | 84.57 | 80.32 | 84.56 | 3,276,033 | -0.10(-0.12%) |
Feb 05, 2018 | 86.41 | 87.64 | 83.19 | 84.66 | 1,606,688 | -2.63(-3.01%) |
Feb 02, 2018 | 89.14 | 89.67 | 87.12 | 87.28 | 1,742,322 | -1.79(-2.01%) |