Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.80 | 97.29 | 95.75 | 95.76 | 1,097,680 | -0.69(-0.72%) |
Apr 27, 2018 | 96.40 | 97.00 | 95.86 | 96.45 | 936,905 | -0.05(-0.05%) |
Apr 26, 2018 | 96.92 | 97.15 | 96.15 | 96.50 | 1,037,132 | +0.01(+0.01%) |
Apr 25, 2018 | 96.56 | 96.99 | 95.09 | 96.49 | 557,896 | -0.25(-0.26%) |
Apr 24, 2018 | 97.84 | 98.34 | 95.91 | 96.74 | 864,890 | -1.27(-1.30%) |
Apr 23, 2018 | 97.44 | 99.08 | 97.11 | 98.01 | 1,104,917 | +0.74(+0.76%) |
Apr 20, 2018 | 98.38 | 98.45 | 97.02 | 97.27 | 603,898 | -0.80(-0.82%) |
Apr 19, 2018 | 99.21 | 100.10 | 97.53 | 98.07 | 569,667 | -1.18(-1.19%) |
Apr 18, 2018 | 98.88 | 100.30 | 98.81 | 99.25 | 844,629 | +0.45(+0.46%) |
Apr 17, 2018 | 98.57 | 99.06 | 97.80 | 98.80 | 662,979 | +0.76(+0.78%) |
Apr 16, 2018 | 98.34 | 98.34 | 97.42 | 98.04 | 710,066 | +0.33(+0.34%) |
Apr 13, 2018 | 98.50 | 98.50 | 96.85 | 97.71 | 894,577 | +1.59(+1.65%) |
Apr 12, 2018 | 96.24 | 97.00 | 96.09 | 96.12 | 561,074 | +0.14(+0.15%) |
Apr 11, 2018 | 95.91 | 96.70 | 95.75 | 95.98 | 865,412 | -0.63(-0.65%) |
Apr 10, 2018 | 96.31 | 97.51 | 95.44 | 96.61 | 671,166 | +1.13(+1.18%) |
Apr 09, 2018 | 94.85 | 96.70 | 94.55 | 95.48 | 542,392 | +0.63(+0.66%) |
Apr 06, 2018 | 96.54 | 96.96 | 94.26 | 94.85 | 964,842 | -2.15(-2.22%) |
Apr 05, 2018 | 97.60 | 97.60 | 96.17 | 97.00 | 845,210 | +0.17(+0.18%) |
Apr 04, 2018 | 95.58 | 97.03 | 94.65 | 96.83 | 630,257 | +1.11(+1.16%) |
Apr 03, 2018 | 95.84 | 96.49 | 94.67 | 95.72 | 1,525,027 | +0.02(+0.02%) |
Apr 02, 2018 | 98.18 | 99.56 | 94.76 | 95.70 | 1,063,671 | -2.41(-2.46%) |
Mar 29, 2018 | 98.11 | 98.11 | 98.11 | 0 | -0.51(-0.52%) | |
Mar 28, 2018 | 100.09 | 100.09 | 97.59 | 98.62 | 1,203,437 | -1.44(-1.44%) |
Mar 27, 2018 | 102.19 | 102.19 | 99.46 | 100.06 | 1,037,082 | -1.60(-1.57%) |
Mar 26, 2018 | 101.05 | 101.80 | 99.04 | 101.66 | 796,959 | +1.94(+1.95%) |
Mar 23, 2018 | 102.06 | 102.49 | 99.56 | 99.72 | 919,902 | -2.16(-2.12%) |
Mar 22, 2018 | 103.27 | 104.18 | 101.59 | 101.88 | 680,268 | -2.23(-2.14%) |
Mar 21, 2018 | 105.00 | 105.68 | 104.09 | 104.11 | 704,765 | -0.70(-0.67%) |
Mar 20, 2018 | 104.57 | 105.09 | 104.08 | 104.81 | 566,332 | +0.05(+0.05%) |
Mar 19, 2018 | 105.46 | 105.50 | 103.95 | 104.76 | 578,974 | -0.93(-0.88%) |
Mar 16, 2018 | 105.27 | 106.00 | 104.93 | 105.69 | 928,094 | +0.35(+0.33%) |
Mar 15, 2018 | 105.32 | 106.50 | 105.00 | 105.34 | 740,170 | +0.50(+0.48%) |
Mar 14, 2018 | 106.08 | 106.08 | 104.37 | 104.84 | 1,111,427 | -0.84(-0.79%) |
Mar 13, 2018 | 106.12 | 106.74 | 105.10 | 105.68 | 767,237 | -0.25(-0.24%) |
Mar 12, 2018 | 105.96 | 106.81 | 105.45 | 105.93 | 1,014,860 | +0.33(+0.31%) |
Mar 09, 2018 | 103.78 | 105.66 | 102.98 | 105.60 | 955,152 | +2.35(+2.28%) |
Mar 08, 2018 | 102.27 | 103.75 | 101.77 | 103.25 | 1,057,459 | +1.32(+1.30%) |
Mar 07, 2018 | 102.15 | 101.93 | 773,903 | +1.27(+1.26%) | ||
Mar 06, 2018 | 99.92 | 100.76 | 99.63 | 100.66 | 620,572 | +0.97(+0.97%) |
Mar 05, 2018 | 98.03 | 100.15 | 96.94 | 99.69 | 833,138 | +1.52(+1.55%) |
Mar 02, 2018 | 96.94 | 99.52 | 96.24 | 98.17 | 989,902 | +0.97(+1.00%) |
Mar 01, 2018 | 98.43 | 98.87 | 96.72 | 97.20 | 1,237,524 | -1.13(-1.15%) |
Feb 28, 2018 | 99.86 | 100.22 | 98.29 | 98.33 | 1,774,658 | -1.24(-1.25%) |
Feb 27, 2018 | 99.97 | 100.90 | 98.71 | 99.57 | 1,146,404 | -0.40(-0.40%) |
Feb 26, 2018 | 100.00 | 100.75 | 98.51 | 99.97 | 1,658,862 | +0.19(+0.19%) |
Feb 23, 2018 | 98.87 | 99.92 | 98.21 | 99.78 | 1,403,805 | +1.40(+1.42%) |
Feb 22, 2018 | 100.02 | 100.74 | 97.82 | 98.38 | 1,249,754 | -1.38(-1.38%) |
Feb 21, 2018 | 100.64 | 101.49 | 99.73 | 99.76 | 1,367,112 | -0.50(-0.50%) |
Feb 20, 2018 | 101.58 | 102.07 | 99.78 | 100.26 | 1,301,499 | -1.46(-1.44%) |
Feb 16, 2018 | 101.72 | 101.72 | 101.72 | 0 | +0.15(+0.15%) | |
Feb 15, 2018 | 105.51 | 106.27 | 99.78 | 101.57 | 1,869,437 | -3.11(-2.97%) |
Feb 14, 2018 | 100.98 | 108.38 | 100.06 | 104.68 | 2,273,019 | +4.62(+4.62%) |
Feb 13, 2018 | 98.10 | 101.23 | 97.77 | 100.06 | 1,314,076 | +1.43(+1.45%) |
Feb 12, 2018 | 96.90 | 99.44 | 95.95 | 98.63 | 1,258,340 | +2.58(+2.69%) |
Feb 09, 2018 | 96.26 | 96.88 | 94.12 | 96.05 | 1,194,776 | +0.82(+0.86%) |
Feb 08, 2018 | 98.29 | 98.91 | 95.22 | 95.23 | 945,287 | -2.98(-3.03%) |
Feb 07, 2018 | 98.19 | 99.15 | 98.16 | 98.21 | 904,991 | +0.15(+0.15%) |
Feb 06, 2018 | 95.21 | 98.47 | 93.10 | 98.06 | 1,624,164 | +0.49(+0.50%) |
Feb 05, 2018 | 100.32 | 100.99 | 95.96 | 97.57 | 1,298,801 | -2.97(-2.95%) |
Feb 02, 2018 | 103.33 | 103.33 | 100.50 | 100.54 | 827,650 | -3.58(-3.44%) |