Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 97.10 | 97.78 | 95.60 | 95.64 | 9,982,801 | -1.15(-1.19%) |
Apr 27, 2018 | 95.94 | 97.13 | 95.31 | 96.80 | 11,559,105 | +1.83(+1.93%) |
Apr 26, 2018 | 93.78 | 95.02 | 93.50 | 94.96 | 8,194,195 | +1.15(+1.22%) |
Apr 25, 2018 | 93.53 | 93.95 | 92.59 | 93.82 | 6,972,953 | +0.14(+0.15%) |
Apr 24, 2018 | 95.07 | 95.59 | 93.07 | 93.68 | 10,439,179 | -0.80(-0.84%) |
Apr 23, 2018 | 93.27 | 94.50 | 93.11 | 94.47 | 7,996,322 | +0.97(+1.04%) |
Apr 20, 2018 | 94.32 | 94.38 | 92.85 | 93.50 | 9,890,738 | -1.07(-1.13%) |
Apr 19, 2018 | 94.77 | 95.56 | 94.19 | 94.57 | 9,365,101 | -0.08(-0.09%) |
Apr 18, 2018 | 93.62 | 95.48 | 93.57 | 94.66 | 11,945,056 | +1.80(+1.94%) |
Apr 17, 2018 | 92.46 | 93.27 | 92.17 | 92.85 | 8,487,297 | +0.58(+0.63%) |
Apr 16, 2018 | 92.20 | 93.04 | 91.56 | 92.27 | 6,014,571 | +0.60(+0.65%) |
Apr 13, 2018 | 91.37 | 92.34 | 91.14 | 91.68 | 7,205,063 | +0.53(+0.58%) |
Apr 12, 2018 | 91.52 | 92.25 | 90.70 | 91.15 | 8,766,779 | -0.02(-0.02%) |
Apr 11, 2018 | 90.74 | 91.26 | 90.02 | 91.16 | 8,171,359 | +0.31(+0.34%) |
Apr 10, 2018 | 89.90 | 91.61 | 89.90 | 90.86 | 10,004,994 | +2.19(+2.47%) |
Apr 09, 2018 | 88.14 | 89.57 | 87.82 | 88.66 | 9,070,036 | +0.93(+1.06%) |
Apr 06, 2018 | 88.97 | 89.45 | 86.68 | 87.73 | 9,280,181 | -1.93(-2.16%) |
Apr 05, 2018 | 87.82 | 90.12 | 87.69 | 89.67 | 9,256,424 | +2.15(+2.45%) |
Apr 04, 2018 | 86.42 | 87.75 | 85.95 | 87.52 | 7,491,347 | -0.27(-0.30%) |
Apr 03, 2018 | 86.02 | 87.90 | 85.69 | 87.78 | 8,786,699 | +1.98(+2.31%) |
Apr 02, 2018 | 87.07 | 87.45 | 84.51 | 85.80 | 8,147,166 | -1.38(-1.58%) |
Mar 29, 2018 | 87.18 | 87.18 | 87.18 | 0 | +1.48(+1.73%) | |
Mar 28, 2018 | 87.86 | 88.11 | 85.67 | 85.70 | 9,137,418 | -1.96(-2.23%) |
Mar 27, 2018 | 88.49 | 89.34 | 87.13 | 87.65 | 7,234,716 | -0.53(-0.60%) |
Mar 26, 2018 | 87.33 | 88.36 | 86.61 | 88.18 | 8,984,814 | +1.81(+2.10%) |
Mar 23, 2018 | 87.43 | 88.50 | 86.16 | 86.37 | 8,145,765 | -0.55(-0.63%) |
Mar 22, 2018 | 88.34 | 88.48 | 86.75 | 86.92 | 8,235,837 | -2.55(-2.85%) |
Mar 21, 2018 | 87.90 | 90.29 | 87.76 | 89.47 | 8,933,639 | +1.94(+2.22%) |
Mar 20, 2018 | 87.57 | 88.42 | 87.48 | 87.53 | 6,000,522 | +0.47(+0.54%) |
Mar 19, 2018 | 87.97 | 88.09 | 86.55 | 87.07 | 6,283,459 | -1.15(-1.31%) |
Mar 16, 2018 | 88.22 | 88.82 | 87.58 | 88.22 | 19,502,748 | -0.14(-0.16%) |
Mar 15, 2018 | 88.19 | 88.84 | 87.72 | 88.36 | 5,911,936 | +0.34(+0.39%) |
Mar 14, 2018 | 89.43 | 89.79 | 87.81 | 88.01 | 6,607,205 | -1.02(-1.14%) |
Mar 13, 2018 | 89.62 | 90.35 | 88.68 | 89.03 | 8,885,317 | -0.25(-0.28%) |
Mar 12, 2018 | 89.83 | 90.48 | 89.11 | 89.28 | 8,995,759 | -0.33(-0.37%) |
Mar 09, 2018 | 87.39 | 89.74 | 87.33 | 89.61 | 11,554,777 | +2.96(+3.41%) |
Mar 08, 2018 | 87.61 | 87.72 | 86.08 | 86.65 | 7,954,725 | -0.37(-0.43%) |
Mar 07, 2018 | 86.10 | 87.03 | 8,711,214 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.04 | 88.31 | 86.40 | 86.88 | 10,408,170 | +0.38(+0.44%) |
Mar 05, 2018 | 85.16 | 86.64 | 84.87 | 86.50 | 10,222,181 | +1.15(+1.35%) |
Mar 02, 2018 | 85.24 | 85.76 | 83.97 | 85.35 | 8,642,970 | -0.31(-0.36%) |
Mar 01, 2018 | 85.26 | 87.07 | 84.83 | 85.65 | 9,832,328 | +0.09(+0.11%) |
Feb 28, 2018 | 87.93 | 88.27 | 85.53 | 85.56 | 9,720,002 | -1.29(-1.49%) |
Feb 27, 2018 | 87.82 | 88.72 | 86.85 | 86.85 | 7,925,748 | -0.76(-0.86%) |
Feb 26, 2018 | 86.52 | 87.65 | 86.27 | 87.61 | 9,687,283 | +1.54(+1.79%) |
Feb 23, 2018 | 84.44 | 86.19 | 84.28 | 86.07 | 8,450,531 | +2.06(+2.46%) |
Feb 22, 2018 | 84.01 | 9,722,631 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.96 | 85.67 | 83.37 | 83.37 | 9,006,761 | -1.47(-1.73%) |
Feb 20, 2018 | 85.84 | 86.06 | 84.54 | 84.84 | 8,765,766 | -0.89(-1.03%) |
Feb 16, 2018 | 85.73 | 85.73 | 85.73 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 86.28 | 86.40 | 85.31 | 86.03 | 7,067,458 | +0.02(+0.02%) |
Feb 14, 2018 | 85.16 | 86.33 | 84.32 | 86.01 | 9,284,056 | +0.26(+0.30%) |
Feb 13, 2018 | 85.79 | 85.99 | 84.67 | 85.75 | 9,330,542 | -0.52(-0.61%) |
Feb 12, 2018 | 86.90 | 87.69 | 85.47 | 86.28 | 11,041,576 | +0.36(+0.42%) |
Feb 09, 2018 | 85.79 | 86.76 | 82.88 | 85.91 | 14,429,671 | +0.91(+1.07%) |
Feb 08, 2018 | 87.18 | 87.72 | 84.94 | 85.00 | 13,055,440 | -2.26(-2.59%) |
Feb 07, 2018 | 88.86 | 89.14 | 87.22 | 87.27 | 15,231,312 | -1.43(-1.61%) |
Feb 06, 2018 | 84.17 | 89.04 | 83.84 | 88.70 | 24,315,362 | +4.11(+4.86%) |
Feb 05, 2018 | 88.55 | 89.55 | 81.76 | 84.59 | 20,217,048 | -5.17(-5.76%) |
Feb 02, 2018 | 93.82 | 93.82 | 89.05 | 89.76 | 17,415,588 | -5.29(-5.57%) |