Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.45 | 98.53 | 95.84 | 95.94 | 1,429,966 | -1.42(-1.46%) |
Apr 27, 2018 | 96.16 | 98.06 | 95.52 | 97.36 | 976,871 | +2.69(+2.84%) |
Apr 26, 2018 | 91.64 | 96.12 | 90.38 | 94.67 | 953,869 | +2.81(+3.06%) |
Apr 25, 2018 | 91.50 | 93.04 | 90.50 | 91.86 | 858,840 | +0.13(+0.14%) |
Apr 24, 2018 | 91.46 | 92.54 | 89.71 | 91.74 | 669,366 | +0.50(+0.55%) |
Apr 23, 2018 | 90.58 | 91.81 | 90.17 | 91.23 | 356,016 | +0.87(+0.96%) |
Apr 20, 2018 | 89.47 | 90.54 | 89.47 | 90.36 | 380,233 | +0.83(+0.93%) |
Apr 19, 2018 | 87.18 | 89.68 | 87.18 | 89.53 | 420,541 | +2.49(+2.86%) |
Apr 18, 2018 | 87.43 | 87.92 | 86.75 | 87.04 | 394,272 | -0.16(-0.18%) |
Apr 17, 2018 | 88.87 | 88.87 | 86.68 | 87.20 | 359,137 | -1.18(-1.34%) |
Apr 16, 2018 | 88.65 | 88.99 | 87.72 | 88.38 | 346,657 | +0.36(+0.41%) |
Apr 13, 2018 | 90.44 | 90.44 | 87.72 | 88.02 | 479,631 | -1.68(-1.87%) |
Apr 12, 2018 | 88.70 | 90.47 | 88.25 | 89.70 | 552,008 | +1.63(+1.86%) |
Apr 11, 2018 | 88.14 | 88.53 | 87.59 | 88.06 | 537,944 | -0.65(-0.74%) |
Apr 10, 2018 | 88.18 | 89.20 | 87.70 | 88.72 | 662,925 | +1.13(+1.29%) |
Apr 09, 2018 | 88.25 | 89.69 | 87.54 | 87.59 | 419,319 | -0.16(-0.18%) |
Apr 06, 2018 | 89.55 | 89.95 | 86.78 | 87.75 | 575,791 | -2.55(-2.82%) |
Apr 05, 2018 | 89.87 | 90.67 | 89.15 | 90.29 | 538,980 | +1.15(+1.29%) |
Apr 04, 2018 | 86.87 | 89.37 | 86.50 | 89.15 | 429,486 | +1.10(+1.25%) |
Apr 03, 2018 | 87.15 | 88.38 | 86.26 | 88.05 | 683,250 | +1.65(+1.91%) |
Apr 02, 2018 | 88.84 | 89.24 | 85.41 | 86.40 | 633,078 | -2.52(-2.84%) |
Mar 29, 2018 | 88.92 | 88.92 | 88.92 | 0 | +1.16(+1.32%) | |
Mar 28, 2018 | 86.70 | 88.41 | 85.88 | 87.76 | 493,819 | +1.20(+1.38%) |
Mar 27, 2018 | 88.83 | 89.46 | 86.02 | 86.56 | 514,497 | -2.09(-2.35%) |
Mar 26, 2018 | 86.30 | 88.77 | 86.09 | 88.65 | 681,149 | +3.72(+4.38%) |
Mar 23, 2018 | 88.56 | 88.94 | 84.74 | 84.93 | 706,221 | -3.62(-4.09%) |
Mar 22, 2018 | 90.16 | 90.63 | 88.52 | 88.55 | 618,389 | -2.38(-2.62%) |
Mar 21, 2018 | 91.17 | 91.85 | 90.55 | 90.93 | 392,741 | -0.01(-0.01%) |
Mar 20, 2018 | 91.52 | 91.52 | 90.28 | 90.94 | 227,895 | -0.15(-0.17%) |
Mar 19, 2018 | 91.84 | 91.84 | 89.92 | 91.09 | 377,454 | -0.79(-0.86%) |
Mar 16, 2018 | 91.71 | 93.03 | 91.61 | 91.88 | 1,142,516 | +0.34(+0.38%) |
Mar 15, 2018 | 91.53 | 92.02 | 90.79 | 91.53 | 479,513 | +0.17(+0.18%) |
Mar 14, 2018 | 92.28 | 92.28 | 91.16 | 91.37 | 479,420 | -0.70(-0.76%) |
Mar 13, 2018 | 92.94 | 93.03 | 91.52 | 92.07 | 328,115 | -0.70(-0.76%) |
Mar 12, 2018 | 92.26 | 93.14 | 91.97 | 92.78 | 463,713 | +0.55(+0.60%) |
Mar 09, 2018 | 91.79 | 92.27 | 90.70 | 92.22 | 627,908 | +1.33(+1.47%) |
Mar 08, 2018 | 91.95 | 91.95 | 90.07 | 90.89 | 306,848 | -0.64(-0.70%) |
Mar 07, 2018 | 91.90 | 91.53 | 622,544 | +0.13(+0.14%) | ||
Mar 06, 2018 | 90.77 | 91.64 | 89.52 | 91.40 | 325,527 | +0.89(+0.98%) |
Mar 05, 2018 | 88.61 | 90.95 | 87.59 | 90.51 | 327,035 | +1.55(+1.74%) |
Mar 02, 2018 | 86.97 | 89.09 | 86.29 | 88.96 | 318,741 | +1.15(+1.31%) |
Mar 01, 2018 | 87.14 | 88.86 | 86.53 | 87.81 | 386,233 | +0.64(+0.73%) |
Feb 28, 2018 | 88.77 | 89.95 | 87.14 | 87.18 | 308,888 | -1.24(-1.40%) |
Feb 27, 2018 | 89.61 | 91.01 | 88.42 | 88.42 | 298,010 | -1.14(-1.27%) |
Feb 26, 2018 | 89.07 | 89.65 | 87.85 | 89.56 | 252,227 | +0.72(+0.81%) |
Feb 23, 2018 | 87.76 | 88.92 | 87.46 | 88.84 | 266,095 | +1.57(+1.80%) |
Feb 22, 2018 | 86.83 | 87.27 | 915,917 | -1.75(-1.97%) | ||
Feb 21, 2018 | 88.51 | 90.39 | 88.23 | 89.02 | 459,399 | +0.67(+0.76%) |
Feb 20, 2018 | 90.53 | 90.91 | 87.84 | 88.36 | 609,309 | -2.62(-2.88%) |
Feb 16, 2018 | 90.97 | 90.97 | 90.97 | 0 | +0.98(+1.08%) | |
Feb 15, 2018 | 90.19 | 90.70 | 89.38 | 90.00 | 300,498 | +0.02(+0.02%) |
Feb 14, 2018 | 87.19 | 90.11 | 87.17 | 89.98 | 273,017 | +2.52(+2.88%) |
Feb 13, 2018 | 86.12 | 87.64 | 85.84 | 87.46 | 664,237 | +0.81(+0.93%) |
Feb 12, 2018 | 85.44 | 87.22 | 85.27 | 86.65 | 417,872 | +1.53(+1.79%) |
Feb 09, 2018 | 84.90 | 85.51 | 83.31 | 85.13 | 730,758 | +1.11(+1.32%) |
Feb 08, 2018 | 86.34 | 84.02 | 84.02 | 588,220 | -2.32(-2.68%) | |
Feb 07, 2018 | 86.08 | 87.15 | 85.38 | 86.34 | 433,996 | +0.08(+0.10%) |
Feb 06, 2018 | 83.11 | 86.65 | 82.38 | 86.25 | 723,096 | +0.22(+0.25%) |
Feb 05, 2018 | 86.50 | 88.11 | 84.96 | 86.04 | 390,816 | -1.88(-2.13%) |
Feb 02, 2018 | 88.86 | 90.14 | 87.40 | 87.91 | 443,852 | -1.23(-1.38%) |