Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.66 | 91.51 | 90.08 | 90.81 | 1,558,837 | +0.14(+0.16%) |
Apr 27, 2018 | 90.97 | 91.26 | 89.77 | 90.66 | 1,579,955 | +0.44(+0.48%) |
Apr 26, 2018 | 90.38 | 91.06 | 89.62 | 90.23 | 1,787,148 | +0.54(+0.60%) |
Apr 25, 2018 | 91.19 | 91.22 | 89.36 | 89.69 | 2,271,978 | -1.59(-1.75%) |
Apr 24, 2018 | 92.50 | 93.33 | 90.68 | 91.28 | 3,732,944 | -0.72(-0.79%) |
Apr 23, 2018 | 93.14 | 93.17 | 91.52 | 92.00 | 2,010,547 | -0.70(-0.76%) |
Apr 20, 2018 | 92.39 | 93.06 | 91.21 | 92.71 | 3,846,119 | +0.31(+0.34%) |
Apr 19, 2018 | 93.07 | 93.46 | 91.11 | 92.39 | 4,286,924 | -1.33(-1.42%) |
Apr 18, 2018 | 92.88 | 94.27 | 92.36 | 93.72 | 6,211,306 | +3.86(+4.29%) |
Apr 17, 2018 | 88.28 | 90.33 | 88.02 | 89.87 | 4,716,378 | +2.81(+3.22%) |
Apr 16, 2018 | 86.05 | 88.71 | 85.86 | 87.06 | 6,618,372 | +4.37(+5.29%) |
Apr 13, 2018 | 83.81 | 83.81 | 82.13 | 82.68 | 4,257,243 | -0.55(-0.66%) |
Apr 12, 2018 | 83.34 | 83.68 | 82.68 | 83.24 | 2,300,036 | +0.45(+0.54%) |
Apr 11, 2018 | 82.53 | 84.01 | 82.17 | 82.79 | 3,034,432 | -0.18(-0.21%) |
Apr 10, 2018 | 83.00 | 84.18 | 82.64 | 82.96 | 3,196,402 | +0.87(+1.06%) |
Apr 09, 2018 | 81.22 | 83.54 | 81.22 | 82.09 | 1,868,919 | +1.24(+1.53%) |
Apr 06, 2018 | 82.29 | 83.47 | 80.29 | 80.85 | 3,398,557 | -2.15(-2.59%) |
Apr 05, 2018 | 83.66 | 83.81 | 82.33 | 83.00 | 1,541,488 | -0.01(-0.02%) |
Apr 04, 2018 | 80.18 | 83.26 | 80.14 | 83.02 | 2,959,647 | +1.34(+1.64%) |
Apr 03, 2018 | 82.72 | 82.79 | 80.98 | 81.68 | 2,514,542 | -0.42(-0.51%) |
Apr 02, 2018 | 82.79 | 83.17 | 80.97 | 82.10 | 2,268,591 | -0.54(-0.65%) |
Mar 29, 2018 | 82.64 | 82.64 | 82.64 | 0 | +0.90(+1.10%) | |
Mar 28, 2018 | 83.99 | 83.99 | 81.31 | 81.74 | 2,678,293 | -2.33(-2.77%) |
Mar 27, 2018 | 86.80 | 87.46 | 83.30 | 84.07 | 2,775,413 | -1.81(-2.11%) |
Mar 26, 2018 | 84.26 | 86.17 | 84.21 | 85.88 | 2,051,930 | +2.71(+3.25%) |
Mar 23, 2018 | 83.22 | 86.59 | 81.52 | 83.17 | 3,937,515 | -0.03(-0.03%) |
Mar 22, 2018 | 83.99 | 84.50 | 83.01 | 83.20 | 1,313,779 | -1.53(-1.81%) |
Mar 21, 2018 | 85.94 | 85.94 | 84.43 | 84.73 | 1,651,268 | -1.23(-1.43%) |
Mar 20, 2018 | 85.82 | 87.51 | 85.46 | 85.97 | 1,980,673 | +0.39(+0.45%) |
Mar 19, 2018 | 84.16 | 86.02 | 83.64 | 85.58 | 2,190,219 | +0.76(+0.90%) |
Mar 16, 2018 | 85.29 | 86.58 | 84.73 | 84.82 | 3,170,507 | -0.71(-0.83%) |
Mar 15, 2018 | 85.42 | 85.84 | 84.89 | 85.52 | 2,358,958 | +0.52(+0.61%) |
Mar 14, 2018 | 85.10 | 85.13 | 84.15 | 85.01 | 2,197,069 | +0.49(+0.58%) |
Mar 13, 2018 | 86.67 | 86.88 | 84.08 | 84.52 | 2,708,649 | -2.15(-2.48%) |
Mar 12, 2018 | 85.67 | 87.06 | 85.01 | 86.67 | 4,833,754 | +0.92(+1.07%) |
Mar 09, 2018 | 84.74 | 85.88 | 84.23 | 85.75 | 2,779,316 | +1.58(+1.88%) |
Mar 08, 2018 | 85.19 | 85.87 | 83.77 | 84.17 | 1,789,800 | -0.50(-0.59%) |
Mar 07, 2018 | 84.82 | 84.67 | 3,083,631 | +2.53(+3.09%) | ||
Mar 06, 2018 | 80.92 | 82.40 | 80.45 | 82.13 | 5,118,016 | +1.56(+1.94%) |
Mar 05, 2018 | 77.92 | 80.90 | 77.61 | 80.57 | 6,248,362 | +1.29(+1.63%) |
Mar 02, 2018 | 78.66 | 80.75 | 77.20 | 79.28 | 11,899,222 | -4.99(-5.92%) |
Mar 01, 2018 | 89.27 | 89.75 | 83.13 | 84.26 | 9,251,915 | -5.51(-6.14%) |
Feb 28, 2018 | 88.82 | 91.06 | 88.72 | 89.78 | 3,286,053 | +1.98(+2.25%) |
Feb 27, 2018 | 87.63 | 88.97 | 87.34 | 87.80 | 3,076,033 | +0.13(+0.15%) |
Feb 26, 2018 | 86.44 | 87.89 | 86.06 | 87.67 | 2,631,397 | +1.53(+1.77%) |
Feb 23, 2018 | 86.14 | 86.46 | 84.69 | 86.14 | 2,915,932 | +0.81(+0.95%) |
Feb 22, 2018 | 85.96 | 85.33 | 2,317,091 | +1.56(+1.86%) | ||
Feb 21, 2018 | 84.73 | 86.22 | 83.66 | 83.77 | 2,232,180 | -0.45(-0.53%) |
Feb 20, 2018 | 84.08 | 84.74 | 83.50 | 84.22 | 2,804,483 | -0.65(-0.76%) |
Feb 16, 2018 | 84.87 | 84.87 | 84.87 | 0 | +0.63(+0.75%) | |
Feb 15, 2018 | 85.27 | 85.61 | 82.34 | 84.24 | 3,239,309 | -0.55(-0.64%) |
Feb 14, 2018 | 81.36 | 85.00 | 81.22 | 84.78 | 4,168,609 | +2.96(+3.61%) |
Feb 13, 2018 | 78.98 | 81.93 | 78.44 | 81.82 | 3,183,543 | +2.38(+3.00%) |
Feb 12, 2018 | 77.69 | 79.93 | 77.31 | 79.44 | 3,757,361 | +2.35(+3.05%) |
Feb 09, 2018 | 74.96 | 78.32 | 74.15 | 77.09 | 3,969,736 | +3.18(+4.31%) |
Feb 08, 2018 | 77.20 | 77.87 | 73.91 | 73.91 | 4,347,207 | -3.03(-3.93%) |
Feb 07, 2018 | 78.61 | 80.88 | 76.78 | 76.93 | 3,556,378 | -1.81(-2.30%) |
Feb 06, 2018 | 77.18 | 79.87 | 75.96 | 78.74 | 4,669,135 | -1.83(-2.27%) |
Feb 05, 2018 | 81.82 | 82.57 | 79.09 | 80.58 | 4,904,724 | -3.05(-3.64%) |
Feb 02, 2018 | 85.63 | 86.91 | 82.27 | 83.62 | 5,884,314 | -2.04(-2.38%) |