Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.54 | 91.96 | 90.22 | 90.49 | 772,007 | +0.28(+0.31%) |
Apr 27, 2018 | 91.74 | 91.89 | 89.31 | 90.22 | 1,122,731 | -1.36(-1.48%) |
Apr 26, 2018 | 90.94 | 92.42 | 89.75 | 91.57 | 1,016,082 | +0.80(+0.88%) |
Apr 25, 2018 | 94.26 | 94.54 | 90.66 | 90.77 | 2,119,757 | -3.82(-4.03%) |
Apr 24, 2018 | 100.91 | 103.60 | 93.34 | 94.58 | 2,600,885 | -9.72(-9.32%) |
Apr 23, 2018 | 103.00 | 105.22 | 102.42 | 104.31 | 1,331,227 | +1.02(+0.99%) |
Apr 20, 2018 | 104.82 | 105.60 | 102.77 | 103.29 | 677,945 | -1.30(-1.25%) |
Apr 19, 2018 | 106.13 | 107.32 | 103.13 | 104.59 | 631,591 | -2.04(-1.91%) |
Apr 18, 2018 | 108.34 | 110.29 | 106.44 | 106.63 | 618,328 | -1.32(-1.22%) |
Apr 17, 2018 | 107.49 | 108.12 | 106.52 | 107.95 | 479,808 | +1.89(+1.78%) |
Apr 16, 2018 | 106.58 | 106.64 | 104.64 | 106.06 | 479,263 | -0.04(-0.04%) |
Apr 13, 2018 | 107.51 | 107.51 | 104.81 | 106.10 | 652,668 | -1.03(-0.96%) |
Apr 12, 2018 | 106.17 | 107.41 | 105.25 | 107.13 | 369,793 | +1.48(+1.41%) |
Apr 11, 2018 | 104.07 | 105.82 | 102.33 | 105.64 | 523,793 | +1.01(+0.97%) |
Apr 10, 2018 | 105.39 | 106.32 | 104.33 | 104.63 | 692,766 | +0.19(+0.18%) |
Apr 09, 2018 | 104.78 | 107.39 | 104.36 | 104.44 | 944,144 | +1.47(+1.43%) |
Apr 06, 2018 | 101.43 | 104.72 | 101.34 | 102.97 | 966,244 | +0.59(+0.57%) |
Apr 05, 2018 | 99.50 | 104.24 | 97.79 | 102.39 | 1,124,536 | +3.06(+3.09%) |
Apr 04, 2018 | 96.92 | 99.68 | 96.69 | 99.32 | 494,996 | +0.73(+0.74%) |
Apr 03, 2018 | 97.80 | 99.47 | 96.60 | 98.59 | 830,488 | +1.20(+1.23%) |
Apr 02, 2018 | 98.68 | 99.88 | 95.71 | 97.39 | 719,519 | -1.48(-1.49%) |
Mar 29, 2018 | 98.87 | 98.87 | 98.87 | 0 | +1.57(+1.61%) | |
Mar 28, 2018 | 97.36 | 98.63 | 96.60 | 97.29 | 541,652 | -0.07(-0.07%) |
Mar 27, 2018 | 99.48 | 100.49 | 96.98 | 97.36 | 787,143 | -1.95(-1.96%) |
Mar 26, 2018 | 98.53 | 99.59 | 97.74 | 99.31 | 519,873 | +1.94(+1.99%) |
Mar 23, 2018 | 100.43 | 101.54 | 97.20 | 97.37 | 812,858 | -2.77(-2.77%) |
Mar 22, 2018 | 103.31 | 103.65 | 99.82 | 100.14 | 518,724 | -4.06(-3.89%) |
Mar 21, 2018 | 103.81 | 105.43 | 102.81 | 104.20 | 471,146 | +0.66(+0.64%) |
Mar 20, 2018 | 105.10 | 105.78 | 102.28 | 103.54 | 766,620 | -1.41(-1.34%) |
Mar 19, 2018 | 105.50 | 106.51 | 103.57 | 104.94 | 581,395 | -1.36(-1.27%) |
Mar 16, 2018 | 102.26 | 106.77 | 101.53 | 106.30 | 1,280,775 | +4.61(+4.53%) |
Mar 15, 2018 | 102.56 | 102.98 | 101.32 | 101.69 | 562,805 | -0.93(-0.91%) |
Mar 14, 2018 | 104.84 | 104.84 | 101.97 | 102.62 | 502,960 | -1.62(-1.55%) |
Mar 13, 2018 | 104.40 | 105.27 | 103.75 | 104.24 | 564,264 | +0.72(+0.69%) |
Mar 12, 2018 | 106.23 | 107.23 | 103.42 | 103.52 | 845,448 | -2.43(-2.30%) |
Mar 09, 2018 | 102.85 | 106.48 | 102.02 | 105.95 | 860,446 | +3.61(+3.53%) |
Mar 08, 2018 | 102.96 | 103.31 | 100.62 | 102.34 | 461,790 | -0.37(-0.36%) |
Mar 07, 2018 | 103.51 | 100.71 | 102.72 | 740,259 | -0.10(-0.09%) | |
Mar 06, 2018 | 100.58 | 102.98 | 99.62 | 102.81 | 1,435,640 | +2.79(+2.79%) |
Mar 05, 2018 | 97.86 | 100.45 | 96.93 | 100.02 | 920,054 | +1.11(+1.12%) |
Mar 02, 2018 | 95.65 | 99.09 | 94.58 | 98.92 | 845,501 | +1.98(+2.04%) |
Mar 01, 2018 | 98.87 | 99.77 | 96.00 | 96.94 | 850,146 | -1.47(-1.49%) |
Feb 28, 2018 | 98.94 | 100.36 | 97.30 | 98.41 | 584,989 | -0.11(-0.11%) |
Feb 27, 2018 | 100.87 | 101.64 | 98.31 | 98.52 | 382,801 | -2.25(-2.23%) |
Feb 26, 2018 | 100.78 | 101.23 | 98.68 | 100.77 | 498,256 | +0.26(+0.26%) |
Feb 23, 2018 | 100.37 | 100.58 | 98.77 | 100.51 | 412,284 | +0.75(+0.75%) |
Feb 22, 2018 | 99.77 | 604,888 | +0.51(+0.51%) | |||
Feb 21, 2018 | 99.51 | 101.51 | 99.25 | 99.26 | 551,835 | +0.13(+0.13%) |
Feb 20, 2018 | 100.07 | 100.86 | 98.67 | 99.13 | 534,105 | -2.00(-1.98%) |
Feb 16, 2018 | 101.13 | 101.13 | 101.13 | 0 | -0.38(-0.37%) | |
Feb 15, 2018 | 100.76 | 101.60 | 99.36 | 101.51 | 786,847 | +1.03(+1.03%) |
Feb 14, 2018 | 96.83 | 101.20 | 95.69 | 100.48 | 817,473 | +3.02(+3.10%) |
Feb 13, 2018 | 96.22 | 98.02 | 95.75 | 97.46 | 826,590 | +1.00(+1.03%) |
Feb 12, 2018 | 96.98 | 98.67 | 96.12 | 96.46 | 928,863 | +0.35(+0.37%) |
Feb 09, 2018 | 95.27 | 97.01 | 92.98 | 96.11 | 1,120,483 | +1.45(+1.53%) |
Feb 08, 2018 | 95.57 | 96.49 | 93.51 | 94.66 | 1,606,185 | -1.06(-1.11%) |
Feb 07, 2018 | 93.18 | 96.12 | 92.15 | 95.72 | 1,230,378 | +2.30(+2.46%) |
Feb 06, 2018 | 89.85 | 94.40 | 87.86 | 93.42 | 1,527,747 | +1.55(+1.69%) |
Feb 05, 2018 | 93.36 | 94.52 | 90.17 | 91.87 | 1,086,830 | -2.78(-2.94%) |
Feb 02, 2018 | 95.31 | 97.21 | 94.04 | 94.65 | 860,514 | -1.29(-1.34%) |