Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.25 | 90.66 | 89.26 | 89.27 | 298,033 | -0.84(-0.93%) |
Apr 27, 2018 | 91.05 | 91.15 | 89.80 | 90.11 | 328,903 | -0.49(-0.54%) |
Apr 26, 2018 | 89.93 | 91.27 | 89.43 | 90.60 | 343,903 | +0.78(+0.87%) |
Apr 25, 2018 | 89.65 | 90.04 | 88.80 | 89.81 | 612,486 | -0.16(-0.18%) |
Apr 24, 2018 | 91.53 | 91.69 | 89.21 | 89.97 | 323,595 | -1.10(-1.20%) |
Apr 23, 2018 | 91.09 | 91.72 | 90.27 | 91.07 | 201,921 | +0.37(+0.41%) |
Apr 20, 2018 | 90.82 | 91.52 | 90.46 | 90.70 | 242,089 | -0.17(-0.19%) |
Apr 19, 2018 | 91.51 | 91.51 | 90.41 | 90.87 | 493,538 | -0.60(-0.66%) |
Apr 18, 2018 | 92.03 | 92.03 | 91.29 | 91.48 | 302,236 | -0.09(-0.10%) |
Apr 17, 2018 | 90.81 | 92.05 | 90.34 | 91.57 | 213,108 | +1.01(+1.12%) |
Apr 16, 2018 | 90.07 | 90.86 | 89.53 | 90.56 | 243,787 | +1.40(+1.57%) |
Apr 13, 2018 | 89.47 | 89.78 | 88.80 | 89.16 | 221,558 | +0.02(+0.02%) |
Apr 12, 2018 | 88.95 | 89.64 | 88.65 | 89.14 | 453,249 | +0.60(+0.68%) |
Apr 11, 2018 | 88.40 | 88.75 | 87.91 | 88.54 | 242,077 | -0.47(-0.53%) |
Apr 10, 2018 | 88.70 | 89.60 | 88.64 | 89.01 | 334,116 | +1.09(+1.24%) |
Apr 09, 2018 | 87.35 | 88.89 | 87.35 | 87.92 | 228,613 | +0.80(+0.92%) |
Apr 06, 2018 | 88.21 | 88.72 | 86.11 | 87.12 | 310,883 | -1.84(-2.07%) |
Apr 05, 2018 | 88.37 | 89.55 | 87.71 | 88.96 | 488,901 | +1.25(+1.42%) |
Apr 04, 2018 | 86.43 | 87.90 | 86.04 | 87.72 | 276,854 | +0.40(+0.45%) |
Apr 03, 2018 | 86.43 | 87.78 | 85.88 | 87.32 | 431,258 | +1.36(+1.58%) |
Apr 02, 2018 | 88.74 | 88.98 | 85.51 | 85.96 | 430,199 | -2.21(-2.51%) |
Mar 29, 2018 | 88.17 | 88.17 | 88.17 | 0 | +2.04(+2.37%) | |
Mar 28, 2018 | 85.67 | 86.51 | 85.19 | 86.13 | 313,258 | +0.74(+0.86%) |
Mar 27, 2018 | 86.39 | 86.53 | 85.01 | 85.39 | 500,371 | -1.05(-1.21%) |
Mar 26, 2018 | 85.92 | 86.58 | 84.87 | 86.44 | 502,586 | +1.74(+2.05%) |
Mar 23, 2018 | 87.10 | 87.43 | 84.69 | 84.70 | 434,724 | -2.24(-2.57%) |
Mar 22, 2018 | 88.25 | 88.59 | 86.81 | 86.94 | 602,128 | -1.65(-1.87%) |
Mar 21, 2018 | 89.39 | 89.84 | 88.60 | 88.60 | 292,949 | -0.78(-0.88%) |
Mar 20, 2018 | 89.37 | 90.07 | 88.97 | 89.38 | 185,503 | -0.06(-0.06%) |
Mar 19, 2018 | 89.75 | 89.81 | 88.78 | 89.44 | 286,409 | -0.55(-0.61%) |
Mar 16, 2018 | 89.97 | 90.40 | 89.72 | 89.98 | 420,674 | +0.19(+0.21%) |
Mar 15, 2018 | 89.82 | 90.14 | 89.57 | 89.80 | 193,900 | +0.16(+0.18%) |
Mar 14, 2018 | 89.97 | 90.26 | 89.23 | 89.63 | 235,633 | -0.10(-0.12%) |
Mar 13, 2018 | 90.69 | 91.07 | 89.43 | 89.74 | 381,514 | -0.78(-0.87%) |
Mar 12, 2018 | 90.14 | 90.98 | 89.93 | 90.52 | 355,259 | +0.61(+0.68%) |
Mar 09, 2018 | 88.86 | 90.11 | 88.60 | 89.91 | 437,127 | +1.65(+1.87%) |
Mar 08, 2018 | 88.18 | 88.67 | 87.41 | 88.26 | 301,216 | +0.65(+0.74%) |
Mar 07, 2018 | 88.33 | 87.32 | 87.60 | 548,541 | -0.37(-0.42%) | |
Mar 06, 2018 | 86.05 | 88.05 | 85.42 | 87.97 | 536,908 | +2.11(+2.45%) |
Mar 05, 2018 | 84.40 | 86.03 | 84.18 | 85.87 | 352,221 | +1.10(+1.29%) |
Mar 02, 2018 | 84.43 | 85.42 | 83.98 | 84.77 | 297,801 | -0.34(-0.40%) |
Mar 01, 2018 | 86.04 | 86.35 | 84.08 | 85.11 | 430,958 | -1.11(-1.29%) |
Feb 28, 2018 | 86.89 | 87.61 | 86.14 | 86.23 | 274,100 | -0.69(-0.79%) |
Feb 27, 2018 | 87.08 | 87.54 | 86.70 | 86.91 | 265,455 | -0.20(-0.23%) |
Feb 26, 2018 | 87.02 | 87.41 | 85.74 | 87.11 | 246,603 | +0.72(+0.84%) |
Feb 23, 2018 | 85.54 | 86.50 | 85.36 | 86.39 | 243,010 | +1.07(+1.26%) |
Feb 22, 2018 | 85.32 | 413,453 | +0.49(+0.58%) | |||
Feb 21, 2018 | 84.38 | 86.05 | 84.21 | 84.83 | 409,460 | +0.57(+0.68%) |
Feb 20, 2018 | 84.77 | 84.77 | 83.59 | 84.25 | 364,917 | -0.56(-0.67%) |
Feb 16, 2018 | 84.82 | 84.82 | 84.82 | 0 | +0.58(+0.69%) | |
Feb 15, 2018 | 83.45 | 84.36 | 82.61 | 84.23 | 378,278 | +1.09(+1.31%) |
Feb 14, 2018 | 80.64 | 83.27 | 80.38 | 83.14 | 498,135 | +2.52(+3.13%) |
Feb 13, 2018 | 80.56 | 80.99 | 78.75 | 80.62 | 518,726 | -0.20(-0.24%) |
Feb 12, 2018 | 80.76 | 81.48 | 79.87 | 80.82 | 317,509 | +0.27(+0.34%) |
Feb 09, 2018 | 79.66 | 81.17 | 78.01 | 80.54 | 636,428 | +1.30(+1.64%) |
Feb 08, 2018 | 81.71 | 82.54 | 79.23 | 79.24 | 638,856 | -1.86(-2.30%) |
Feb 07, 2018 | 82.45 | 83.55 | 80.30 | 81.11 | 1,036,097 | -2.03(-2.45%) |
Feb 06, 2018 | 81.71 | 83.44 | 80.50 | 83.14 | 489,098 | -0.70(-0.84%) |
Feb 05, 2018 | 84.67 | 85.04 | 82.48 | 83.84 | 284,258 | -1.43(-1.68%) |
Feb 02, 2018 | 85.76 | 86.22 | 85.19 | 85.28 | 283,646 | -0.74(-0.86%) |