Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.23 | 91.82 | 90.61 | 91.07 | 416,732 | -0.65(-0.71%) |
Apr 27, 2018 | 91.60 | 92.29 | 91.43 | 91.72 | 174,080 | +0.15(+0.16%) |
Apr 26, 2018 | 90.59 | 91.93 | 90.01 | 91.57 | 374,861 | +1.20(+1.33%) |
Apr 25, 2018 | 90.30 | 91.24 | 89.86 | 90.37 | 276,064 | -0.63(-0.69%) |
Apr 24, 2018 | 90.68 | 91.11 | 90.05 | 91.00 | 311,150 | +0.66(+0.73%) |
Apr 23, 2018 | 90.43 | 91.13 | 89.89 | 90.34 | 312,627 | -0.43(-0.47%) |
Apr 20, 2018 | 90.21 | 91.05 | 88.71 | 90.77 | 446,787 | +0.06(+0.07%) |
Apr 19, 2018 | 91.48 | 91.58 | 89.32 | 90.71 | 385,550 | -0.65(-0.71%) |
Apr 18, 2018 | 91.69 | 92.29 | 91.02 | 91.36 | 504,325 | +0.51(+0.56%) |
Apr 17, 2018 | 89.79 | 91.38 | 89.57 | 90.85 | 491,845 | +1.03(+1.15%) |
Apr 16, 2018 | 89.55 | 90.76 | 89.09 | 89.82 | 509,221 | +0.32(+0.36%) |
Apr 13, 2018 | 88.36 | 89.76 | 88.10 | 89.50 | 483,668 | +1.84(+2.10%) |
Apr 12, 2018 | 87.15 | 88.82 | 86.63 | 87.66 | 491,648 | +0.36(+0.41%) |
Apr 11, 2018 | 87.73 | 89.67 | 87.00 | 87.30 | 628,649 | +0.02(+0.02%) |
Apr 10, 2018 | 87.43 | 87.50 | 86.93 | 87.28 | 247,522 | +0.29(+0.33%) |
Apr 09, 2018 | 86.70 | 87.29 | 86.17 | 86.99 | 471,886 | +0.42(+0.49%) |
Apr 06, 2018 | 86.72 | 87.41 | 86.28 | 86.57 | 295,247 | +0.37(+0.43%) |
Apr 05, 2018 | 86.09 | 86.58 | 85.63 | 86.20 | 307,816 | +0.03(+0.03%) |
Apr 04, 2018 | 87.73 | 87.97 | 85.68 | 86.17 | 462,658 | -0.78(-0.90%) |
Apr 03, 2018 | 89.37 | 89.37 | 86.67 | 86.95 | 415,937 | -2.86(-3.18%) |
Apr 02, 2018 | 88.41 | 90.85 | 88.32 | 89.81 | 291,016 | +1.91(+2.17%) |
Mar 29, 2018 | 87.90 | 87.90 | 87.90 | 0 | +1.29(+1.49%) | |
Mar 28, 2018 | 90.29 | 90.29 | 85.21 | 86.61 | 798,152 | -3.63(-4.02%) |
Mar 27, 2018 | 90.25 | 91.20 | 90.02 | 90.24 | 529,222 | -0.52(-0.57%) |
Mar 26, 2018 | 89.81 | 90.88 | 89.70 | 90.76 | 444,945 | +1.39(+1.56%) |
Mar 23, 2018 | 89.22 | 89.74 | 88.36 | 89.37 | 854,997 | +1.39(+1.58%) |
Mar 22, 2018 | 90.39 | 90.50 | 87.90 | 87.98 | 536,481 | -2.86(-3.15%) |
Mar 21, 2018 | 90.80 | 91.69 | 89.74 | 90.84 | 452,633 | +0.05(+0.06%) |
Mar 20, 2018 | 89.91 | 90.87 | 89.91 | 90.79 | 351,464 | +0.20(+0.22%) |
Mar 19, 2018 | 89.80 | 90.81 | 89.40 | 90.59 | 277,156 | +0.64(+0.71%) |
Mar 16, 2018 | 89.25 | 90.31 | 89.25 | 89.95 | 1,137,359 | +0.84(+0.94%) |
Mar 15, 2018 | 88.89 | 89.91 | 88.69 | 89.11 | 405,187 | +0.15(+0.17%) |
Mar 14, 2018 | 89.83 | 90.12 | 88.70 | 88.96 | 397,579 | -0.95(-1.06%) |
Mar 13, 2018 | 88.44 | 90.03 | 88.35 | 89.91 | 404,318 | +1.74(+1.97%) |
Mar 12, 2018 | 86.52 | 88.33 | 86.52 | 88.17 | 349,364 | +0.92(+1.05%) |
Mar 09, 2018 | 86.07 | 87.87 | 85.92 | 87.25 | 491,778 | -0.11(-0.13%) |
Mar 08, 2018 | 90.95 | 91.18 | 86.16 | 87.36 | 956,988 | -3.76(-4.13%) |
Mar 07, 2018 | 91.87 | 92.36 | 90.91 | 91.12 | 293,917 | -0.86(-0.93%) |
Mar 06, 2018 | 91.75 | 92.85 | 91.60 | 91.98 | 425,811 | +0.86(+0.94%) |
Mar 05, 2018 | 90.83 | 91.23 | 90.40 | 91.12 | 319,719 | +0.20(+0.22%) |
Mar 02, 2018 | 91.06 | 92.27 | 90.77 | 90.92 | 288,244 | +0.40(+0.44%) |
Mar 01, 2018 | 89.50 | 91.14 | 88.19 | 90.52 | 466,214 | +0.60(+0.67%) |
Feb 28, 2018 | 90.89 | 91.17 | 89.67 | 89.92 | 756,190 | -0.87(-0.96%) |
Feb 27, 2018 | 93.05 | 93.56 | 90.34 | 90.79 | 637,854 | -2.83(-3.02%) |
Feb 26, 2018 | 93.78 | 94.21 | 92.82 | 93.62 | 387,077 | +0.66(+0.71%) |
Feb 23, 2018 | 91.70 | 93.05 | 90.60 | 92.96 | 417,218 | +1.25(+1.36%) |
Feb 22, 2018 | 91.01 | 92.40 | 90.78 | 91.71 | 352,044 | +0.94(+1.04%) |
Feb 21, 2018 | 91.78 | 92.35 | 90.52 | 90.77 | 449,767 | -0.65(-0.71%) |
Feb 20, 2018 | 92.07 | 92.38 | 91.24 | 91.42 | 416,187 | -1.04(-1.12%) |
Feb 16, 2018 | 92.46 | 92.46 | 92.46 | 0 | -1.17(-1.25%) | |
Feb 15, 2018 | 93.01 | 94.21 | 93.01 | 93.63 | 685,098 | +0.80(+0.86%) |
Feb 14, 2018 | 89.80 | 93.80 | 89.80 | 92.83 | 825,317 | +2.77(+3.08%) |
Feb 13, 2018 | 90.30 | 90.06 | 660,059 | +0.87(+0.98%) | ||
Feb 12, 2018 | 86.92 | 89.57 | 86.79 | 89.19 | 820,136 | +2.03(+2.33%) |
Feb 09, 2018 | 87.83 | 88.39 | 85.75 | 87.16 | 649,287 | -1.06(-1.20%) |
Feb 08, 2018 | 88.26 | 89.61 | 87.84 | 88.22 | 609,298 | -0.29(-0.33%) |
Feb 07, 2018 | 88.96 | 90.45 | 88.36 | 88.51 | 633,393 | -0.84(-0.94%) |
Feb 06, 2018 | 91.88 | 92.51 | 89.19 | 89.35 | 681,859 | -3.54(-3.81%) |
Feb 05, 2018 | 92.43 | 93.30 | 92.14 | 92.89 | 385,875 | +0.66(+0.72%) |
Feb 02, 2018 | 92.87 | 93.43 | 91.20 | 92.23 | 495,983 | -1.27(-1.36%) |