Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 93.05 | 94.25 | 92.58 | 92.90 | 415,269 | -0.75(-0.80%) |
Apr 27, 2018 | 96.00 | 96.50 | 93.00 | 93.65 | 309,970 | -1.75(-1.83%) |
Apr 26, 2018 | 97.50 | 98.25 | 94.85 | 95.40 | 497,488 | +0.20(+0.21%) |
Apr 25, 2018 | 89.80 | 95.85 | 89.80 | 95.20 | 500,193 | +6.20(+6.97%) |
Apr 24, 2018 | 88.60 | 89.65 | 87.70 | 89.00 | 596,094 | +1.30(+1.48%) |
Apr 23, 2018 | 90.25 | 90.50 | 87.50 | 87.70 | 279,488 | -1.85(-2.07%) |
Apr 20, 2018 | 89.60 | 90.80 | 89.10 | 89.55 | 228,901 | -0.35(-0.39%) |
Apr 19, 2018 | 94.15 | 95.00 | 89.42 | 89.90 | 439,517 | -5.20(-5.47%) |
Apr 18, 2018 | 95.65 | 96.05 | 94.30 | 95.10 | 133,678 | -0.50(-0.52%) |
Apr 17, 2018 | 94.45 | 96.10 | 93.95 | 95.60 | 181,770 | +2.05(+2.19%) |
Apr 16, 2018 | 92.90 | 94.05 | 92.40 | 93.55 | 96,377 | +0.90(+0.97%) |
Apr 13, 2018 | 94.85 | 94.85 | 92.40 | 92.65 | 151,014 | -1.50(-1.59%) |
Apr 12, 2018 | 92.90 | 94.90 | 92.00 | 94.15 | 201,009 | +1.90(+2.06%) |
Apr 11, 2018 | 91.35 | 92.90 | 90.70 | 92.25 | 143,826 | +0.45(+0.49%) |
Apr 10, 2018 | 90.85 | 92.70 | 90.05 | 91.80 | 208,295 | +2.85(+3.20%) |
Apr 09, 2018 | 88.70 | 91.20 | 88.00 | 88.95 | 247,662 | +1.20(+1.37%) |
Apr 06, 2018 | 89.50 | 90.65 | 87.45 | 87.75 | 315,438 | -1.60(-1.79%) |
Apr 05, 2018 | 90.70 | 90.70 | 88.55 | 89.35 | 253,899 | -0.75(-0.83%) |
Apr 04, 2018 | 86.30 | 90.35 | 85.95 | 90.10 | 230,521 | +1.75(+1.98%) |
Apr 03, 2018 | 87.90 | 88.65 | 86.70 | 88.35 | 262,060 | +1.45(+1.67%) |
Apr 02, 2018 | 89.40 | 89.75 | 86.05 | 86.90 | 257,045 | -3.00(-3.34%) |
Mar 29, 2018 | 89.90 | 89.90 | 89.90 | 0 | +2.10(+2.39%) | |
Mar 28, 2018 | 88.30 | 89.35 | 87.25 | 87.80 | 310,886 | -0.55(-0.62%) |
Mar 27, 2018 | 93.00 | 93.00 | 87.80 | 88.35 | 243,422 | -4.10(-4.43%) |
Mar 26, 2018 | 90.60 | 92.45 | 89.65 | 92.45 | 341,561 | +4.00(+4.52%) |
Mar 23, 2018 | 91.80 | 92.15 | 88.40 | 88.45 | 262,185 | -3.80(-4.12%) |
Mar 22, 2018 | 94.80 | 95.25 | 92.20 | 92.25 | 179,825 | -3.80(-3.96%) |
Mar 21, 2018 | 95.80 | 97.30 | 95.40 | 96.05 | 143,609 | -0.15(-0.16%) |
Mar 20, 2018 | 94.65 | 96.90 | 94.65 | 96.20 | 171,119 | +1.65(+1.75%) |
Mar 19, 2018 | 96.55 | 97.71 | 92.90 | 94.55 | 234,782 | -2.55(-2.63%) |
Mar 16, 2018 | 96.95 | 97.95 | 96.50 | 97.10 | 495,991 | +0.05(+0.05%) |
Mar 15, 2018 | 97.00 | 98.42 | 96.55 | 97.05 | 209,300 | +0.00(+0.00%) |
Mar 14, 2018 | 98.40 | 98.40 | 96.65 | 97.05 | 247,375 | -1.05(-1.07%) |
Mar 13, 2018 | 101.35 | 101.90 | 97.75 | 98.10 | 196,125 | -2.55(-2.53%) |
Mar 12, 2018 | 100.30 | 101.20 | 98.05 | 100.65 | 121,303 | +0.55(+0.55%) |
Mar 09, 2018 | 97.75 | 100.70 | 96.90 | 100.10 | 282,775 | +3.35(+3.46%) |
Mar 08, 2018 | 96.50 | 96.80 | 95.25 | 96.75 | 141,196 | +0.75(+0.78%) |
Mar 07, 2018 | 96.00 | 158,938 | +0.70(+0.73%) | |||
Mar 06, 2018 | 94.45 | 95.45 | 93.30 | 95.30 | 258,619 | +1.55(+1.65%) |
Mar 05, 2018 | 93.60 | 94.08 | 92.05 | 93.75 | 237,253 | -0.40(-0.42%) |
Mar 02, 2018 | 90.75 | 94.35 | 90.70 | 94.15 | 191,711 | +2.30(+2.50%) |
Mar 01, 2018 | 93.40 | 93.75 | 90.50 | 91.85 | 199,673 | -1.65(-1.76%) |
Feb 28, 2018 | 94.90 | 95.80 | 93.40 | 93.50 | 201,426 | -0.60(-0.64%) |
Feb 27, 2018 | 94.70 | 96.40 | 93.80 | 94.10 | 316,669 | -1.00(-1.05%) |
Feb 26, 2018 | 93.00 | 95.35 | 93.00 | 95.10 | 207,904 | +2.30(+2.48%) |
Feb 23, 2018 | 92.30 | 92.85 | 91.05 | 92.80 | 189,371 | +1.45(+1.59%) |
Feb 22, 2018 | 91.45 | 92.95 | 91.10 | 91.35 | 162,179 | -0.05(-0.05%) |
Feb 21, 2018 | 93.70 | 94.00 | 91.20 | 91.40 | 242,621 | -1.75(-1.88%) |
Feb 20, 2018 | 89.65 | 94.30 | 89.05 | 93.15 | 259,927 | +2.35(+2.59%) |
Feb 16, 2018 | 90.80 | 90.80 | 90.80 | 0 | -2.40(-2.58%) | |
Feb 15, 2018 | 92.50 | 93.45 | 91.05 | 93.20 | 168,273 | +1.55(+1.69%) |
Feb 14, 2018 | 91.80 | 89.45 | 91.65 | 151,072 | +2.20(+2.46%) | |
Feb 13, 2018 | 89.00 | 89.60 | 88.00 | 89.45 | 171,949 | -0.30(-0.33%) |
Feb 12, 2018 | 88.95 | 90.20 | 88.20 | 89.75 | 177,364 | +1.45(+1.64%) |
Feb 09, 2018 | 87.35 | 89.00 | 84.47 | 88.30 | 221,054 | +2.55(+2.97%) |
Feb 08, 2018 | 91.55 | 91.90 | 85.65 | 85.75 | 287,795 | -5.45(-5.98%) |
Feb 07, 2018 | 91.95 | 92.60 | 90.95 | 91.20 | 213,488 | -1.55(-1.67%) |
Feb 06, 2018 | 88.45 | 93.50 | 86.62 | 92.75 | 380,386 | +0.80(+0.87%) |
Feb 05, 2018 | 94.25 | 95.70 | 90.90 | 91.95 | 214,640 | -3.45(-3.62%) |
Feb 02, 2018 | 96.15 | 96.42 | 94.80 | 95.40 | 338,058 | -2.15(-2.20%) |