Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 93.82 | 95.25 | 93.66 | 94.49 | 143,332 | -0.25(-0.26%) |
Apr 27, 2018 | 95.06 | 95.57 | 94.14 | 94.74 | 157,013 | +0.15(+0.16%) |
Apr 26, 2018 | 94.39 | 95.25 | 92.72 | 94.59 | 334,531 | +0.17(+0.18%) |
Apr 25, 2018 | 94.85 | 95.74 | 94.06 | 94.42 | 137,734 | -0.86(-0.90%) |
Apr 24, 2018 | 97.38 | 98.26 | 94.67 | 95.28 | 416,440 | -1.39(-1.44%) |
Apr 23, 2018 | 97.47 | 97.57 | 96.10 | 96.67 | 184,546 | +0.72(+0.75%) |
Apr 20, 2018 | 96.66 | 96.66 | 94.77 | 95.95 | 146,868 | -0.31(-0.32%) |
Apr 19, 2018 | 95.00 | 96.61 | 94.90 | 96.26 | 267,631 | +0.81(+0.85%) |
Apr 18, 2018 | 95.46 | 96.18 | 94.59 | 95.45 | 150,723 | +0.61(+0.64%) |
Apr 17, 2018 | 96.80 | 97.46 | 93.89 | 94.84 | 302,442 | -0.45(-0.47%) |
Apr 16, 2018 | 94.82 | 95.66 | 94.07 | 95.29 | 298,057 | +1.64(+1.75%) |
Apr 13, 2018 | 94.90 | 94.90 | 93.27 | 93.65 | 110,590 | -0.77(-0.82%) |
Apr 12, 2018 | 93.58 | 94.81 | 92.48 | 94.42 | 201,024 | +0.13(+0.14%) |
Apr 11, 2018 | 94.09 | 95.47 | 94.00 | 94.29 | 230,767 | -0.93(-0.98%) |
Apr 10, 2018 | 94.76 | 95.78 | 94.37 | 95.22 | 152,396 | +0.94(+1.00%) |
Apr 09, 2018 | 93.85 | 95.20 | 92.62 | 94.28 | 219,186 | +0.69(+0.74%) |
Apr 06, 2018 | 92.79 | 94.72 | 92.62 | 93.59 | 162,978 | -0.55(-0.58%) |
Apr 05, 2018 | 95.53 | 95.80 | 93.00 | 94.14 | 240,271 | -0.51(-0.54%) |
Apr 04, 2018 | 90.13 | 95.09 | 90.13 | 94.65 | 330,167 | +3.03(+3.31%) |
Apr 03, 2018 | 91.56 | 92.54 | 90.26 | 91.62 | 146,903 | +0.73(+0.80%) |
Apr 02, 2018 | 91.23 | 91.47 | 88.16 | 90.89 | 161,285 | -0.94(-1.02%) |
Mar 29, 2018 | 91.83 | 91.83 | 91.83 | 0 | +0.63(+0.69%) | |
Mar 28, 2018 | 90.00 | 92.16 | 89.50 | 91.20 | 209,165 | -0.58(-0.63%) |
Mar 27, 2018 | 92.93 | 93.48 | 91.41 | 91.78 | 211,082 | -1.45(-1.56%) |
Mar 26, 2018 | 91.64 | 93.50 | 91.64 | 93.23 | 185,865 | +1.96(+2.15%) |
Mar 23, 2018 | 92.06 | 92.95 | 90.41 | 91.27 | 209,905 | -0.32(-0.35%) |
Mar 22, 2018 | 93.50 | 94.25 | 91.46 | 91.59 | 279,867 | -3.26(-3.44%) |
Mar 21, 2018 | 94.90 | 96.32 | 94.30 | 94.85 | 233,836 | -0.09(-0.09%) |
Mar 20, 2018 | 94.19 | 95.91 | 94.10 | 94.94 | 271,825 | +1.35(+1.44%) |
Mar 19, 2018 | 90.87 | 93.81 | 90.53 | 93.59 | 357,586 | +2.13(+2.33%) |
Mar 16, 2018 | 91.17 | 92.31 | 90.28 | 91.46 | 223,980 | +1.15(+1.27%) |
Mar 15, 2018 | 89.34 | 92.01 | 89.09 | 90.31 | 387,776 | +0.48(+0.53%) |
Mar 14, 2018 | 89.85 | 90.28 | 89.10 | 89.83 | 272,351 | +1.42(+1.61%) |
Mar 13, 2018 | 88.18 | 89.04 | 87.20 | 88.41 | 216,149 | +0.84(+0.96%) |
Mar 12, 2018 | 86.00 | 88.09 | 85.69 | 87.57 | 198,041 | +1.61(+1.87%) |
Mar 09, 2018 | 86.69 | 86.74 | 84.79 | 85.96 | 138,973 | -0.45(-0.52%) |
Mar 08, 2018 | 86.57 | 87.56 | 85.95 | 86.41 | 179,300 | +0.75(+0.88%) |
Mar 07, 2018 | 86.88 | 85.66 | 216,786 | +0.59(+0.69%) | ||
Mar 06, 2018 | 84.85 | 85.61 | 84.03 | 85.07 | 217,364 | +1.04(+1.24%) |
Mar 05, 2018 | 83.34 | 84.65 | 82.41 | 84.03 | 275,220 | +1.95(+2.38%) |
Mar 02, 2018 | 79.62 | 82.34 | 79.48 | 82.08 | 145,165 | +1.66(+2.06%) |
Mar 01, 2018 | 80.64 | 81.45 | 79.60 | 80.42 | 133,700 | -0.50(-0.62%) |
Feb 28, 2018 | 82.22 | 82.51 | 80.70 | 80.92 | 166,862 | -0.43(-0.53%) |
Feb 27, 2018 | 81.46 | 82.36 | 80.73 | 81.35 | 166,854 | -0.03(-0.04%) |
Feb 26, 2018 | 81.34 | 81.56 | 80.54 | 81.38 | 118,794 | +0.53(+0.66%) |
Feb 23, 2018 | 80.92 | 81.86 | 80.10 | 80.85 | 126,483 | +0.49(+0.61%) |
Feb 22, 2018 | 81.93 | 82.44 | 80.07 | 80.36 | 211,754 | -0.49(-0.61%) |
Feb 21, 2018 | 79.62 | 82.17 | 79.31 | 80.85 | 299,493 | +0.94(+1.18%) |
Feb 20, 2018 | 81.49 | 81.85 | 79.79 | 79.91 | 354,945 | -2.04(-2.49%) |
Feb 16, 2018 | 81.95 | 81.95 | 81.95 | 0 | -3.86(-4.50%) | |
Feb 15, 2018 | 82.90 | 86.75 | 81.06 | 85.81 | 561,453 | +3.39(+4.11%) |
Feb 14, 2018 | 84.00 | 84.39 | 77.15 | 82.42 | 1,052,452 | +3.81(+4.85%) |
Feb 13, 2018 | 76.75 | 79.90 | 76.49 | 78.61 | 466,620 | +0.99(+1.28%) |
Feb 12, 2018 | 74.85 | 78.41 | 74.85 | 77.62 | 349,886 | +3.25(+4.37%) |
Feb 09, 2018 | 74.44 | 74.81 | 72.91 | 74.37 | 283,896 | +0.44(+0.60%) |
Feb 08, 2018 | 76.72 | 76.72 | 74.03 | 73.93 | 276,761 | -2.41(-3.16%) |
Feb 07, 2018 | 76.51 | 77.60 | 76.06 | 76.34 | 200,969 | -0.81(-1.05%) |
Feb 06, 2018 | 75.42 | 77.44 | 74.50 | 77.15 | 376,481 | +0.07(+0.09%) |
Feb 05, 2018 | 78.39 | 78.39 | 76.10 | 77.08 | 251,743 | -2.13(-2.69%) |
Feb 02, 2018 | 79.04 | 80.75 | 78.21 | 79.21 | 280,152 | +0.03(+0.04%) |