Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.56 | 86.00 | 84.49 | 84.79 | 6,523,575 | -0.65(-0.76%) |
Apr 27, 2018 | 85.87 | 86.51 | 85.39 | 85.44 | 5,673,563 | -1.30(-1.50%) |
Apr 26, 2018 | 85.89 | 87.43 | 84.97 | 86.74 | 7,117,509 | +1.77(+2.09%) |
Apr 25, 2018 | 85.02 | 85.98 | 84.72 | 84.97 | 5,747,857 | -0.24(-0.29%) |
Apr 24, 2018 | 86.20 | 86.40 | 84.82 | 85.21 | 6,780,165 | -0.96(-1.11%) |
Apr 23, 2018 | 86.14 | 86.35 | 85.55 | 86.17 | 7,941,029 | +0.08(+0.10%) |
Apr 20, 2018 | 88.58 | 88.71 | 85.91 | 86.08 | 10,297,405 | -2.60(-2.93%) |
Apr 19, 2018 | 89.64 | 89.83 | 88.27 | 88.68 | 7,523,823 | -1.18(-1.32%) |
Apr 18, 2018 | 91.54 | 91.86 | 89.43 | 89.86 | 7,768,098 | -1.59(-1.74%) |
Apr 17, 2018 | 91.30 | 91.63 | 90.70 | 91.45 | 5,978,469 | -0.88(-0.96%) |
Apr 16, 2018 | 92.19 | 92.94 | 92.00 | 92.33 | 3,297,294 | +0.55(+0.60%) |
Apr 13, 2018 | 91.44 | 91.95 | 91.16 | 91.78 | 3,366,915 | +0.80(+0.88%) |
Apr 12, 2018 | 91.53 | 91.99 | 90.95 | 90.98 | 3,204,231 | -0.31(-0.34%) |
Apr 11, 2018 | 91.20 | 91.96 | 91.07 | 91.29 | 4,762,095 | -0.60(-0.66%) |
Apr 10, 2018 | 92.18 | 92.57 | 91.49 | 91.90 | 3,365,741 | +0.02(+0.02%) |
Apr 09, 2018 | 92.02 | 92.78 | 91.38 | 91.88 | 3,118,969 | +0.07(+0.07%) |
Apr 06, 2018 | 92.45 | 93.22 | 91.37 | 91.81 | 4,260,805 | -1.07(-1.15%) |
Apr 05, 2018 | 92.76 | 93.39 | 92.19 | 92.88 | 3,854,429 | +0.33(+0.35%) |
Apr 04, 2018 | 90.54 | 93.01 | 90.08 | 92.55 | 5,588,277 | +1.67(+1.84%) |
Apr 03, 2018 | 90.21 | 91.17 | 89.54 | 90.88 | 5,593,942 | +0.96(+1.06%) |
Apr 02, 2018 | 91.24 | 91.75 | 89.41 | 89.92 | 5,149,280 | -1.76(-1.92%) |
Mar 29, 2018 | 91.69 | 91.69 | 91.69 | 0 | -0.03(-0.03%) | |
Mar 28, 2018 | 90.84 | 92.49 | 90.72 | 91.71 | 7,634,396 | +1.29(+1.43%) |
Mar 27, 2018 | 90.07 | 91.17 | 89.47 | 90.42 | 5,995,448 | +0.70(+0.78%) |
Mar 26, 2018 | 89.61 | 90.28 | 89.12 | 89.72 | 4,903,948 | +0.55(+0.62%) |
Mar 23, 2018 | 90.80 | 91.31 | 88.99 | 89.17 | 5,801,488 | -1.50(-1.66%) |
Mar 22, 2018 | 91.10 | 92.12 | 90.55 | 90.67 | 5,148,449 | -0.67(-0.74%) |
Mar 21, 2018 | 92.31 | 92.47 | 91.17 | 91.34 | 4,604,174 | -0.97(-1.06%) |
Mar 20, 2018 | 93.03 | 93.49 | 92.26 | 92.32 | 3,951,187 | -0.39(-0.42%) |
Mar 19, 2018 | 93.79 | 94.07 | 92.44 | 92.70 | 5,019,786 | -1.08(-1.15%) |
Mar 16, 2018 | 94.36 | 95.09 | 93.73 | 93.78 | 9,203,182 | -0.29(-0.31%) |
Mar 15, 2018 | 94.42 | 95.13 | 93.80 | 94.07 | 4,650,850 | -0.52(-0.55%) |
Mar 14, 2018 | 95.40 | 95.46 | 94.27 | 94.59 | 4,828,144 | -0.83(-0.87%) |
Mar 13, 2018 | 95.15 | 95.68 | 94.69 | 95.43 | 5,464,190 | +0.71(+0.75%) |
Mar 12, 2018 | 94.50 | 95.00 | 94.14 | 94.71 | 5,368,530 | +0.18(+0.19%) |
Mar 09, 2018 | 94.31 | 94.56 | 93.78 | 94.53 | 4,381,543 | +0.39(+0.41%) |
Mar 08, 2018 | 92.43 | 94.19 | 92.05 | 94.15 | 6,449,869 | +1.88(+2.04%) |
Mar 07, 2018 | 92.45 | 92.27 | 5,490,671 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.86 | 92.08 | 91.09 | 92.05 | 4,020,452 | +0.13(+0.14%) |
Mar 05, 2018 | 91.11 | 92.07 | 90.74 | 91.92 | 4,501,962 | +0.33(+0.36%) |
Mar 02, 2018 | 90.65 | 91.83 | 90.64 | 91.59 | 5,837,548 | +0.77(+0.85%) |
Mar 01, 2018 | 91.74 | 92.30 | 90.08 | 90.82 | 8,209,797 | -0.68(-0.74%) |
Feb 28, 2018 | 92.56 | 93.10 | 91.46 | 91.50 | 5,563,201 | -0.97(-1.05%) |
Feb 27, 2018 | 92.72 | 93.46 | 92.32 | 92.47 | 7,658,017 | -0.04(-0.05%) |
Feb 26, 2018 | 91.82 | 92.70 | 91.75 | 92.51 | 6,422,506 | +1.05(+1.15%) |
Feb 23, 2018 | 91.19 | 91.77 | 90.55 | 91.46 | 5,708,969 | +0.35(+0.38%) |
Feb 22, 2018 | 90.33 | 91.70 | 90.09 | 91.11 | 6,469,557 | +1.05(+1.17%) |
Feb 21, 2018 | 91.18 | 91.59 | 90.01 | 90.06 | 5,398,153 | -1.23(-1.35%) |
Feb 20, 2018 | 92.52 | 92.54 | 91.17 | 91.29 | 4,599,730 | -1.32(-1.42%) |
Feb 16, 2018 | 92.61 | 92.61 | 92.61 | 0 | +0.08(+0.08%) | |
Feb 15, 2018 | 91.33 | 92.59 | 90.66 | 92.53 | 6,145,478 | +1.55(+1.70%) |
Feb 14, 2018 | 93.12 | 93.31 | 90.69 | 90.98 | 9,236,327 | -2.53(-2.70%) |
Feb 13, 2018 | 93.39 | 93.95 | 92.29 | 93.51 | 6,323,074 | +0.18(+0.19%) |
Feb 12, 2018 | 93.31 | 94.02 | 92.61 | 93.33 | 5,704,566 | +0.63(+0.67%) |
Feb 09, 2018 | 92.40 | 93.38 | 90.79 | 92.71 | 6,358,076 | +0.86(+0.94%) |
Feb 08, 2018 | 94.81 | 94.83 | 91.80 | 91.85 | 5,861,064 | -2.79(-2.95%) |
Feb 07, 2018 | 95.03 | 96.53 | 94.02 | 94.64 | 5,907,791 | -0.05(-0.05%) |
Feb 06, 2018 | 93.76 | 95.00 | 91.85 | 94.69 | 7,966,580 | -1.85(-1.92%) |
Feb 05, 2018 | 98.87 | 99.78 | 95.64 | 96.54 | 6,388,935 | -2.41(-2.44%) |
Feb 02, 2018 | 99.99 | 100.30 | 98.75 | 98.95 | 4,016,212 | -1.36(-1.35%) |