Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.13 | 92.40 | 91.06 | 91.06 | 65,181 | -0.82(-0.90%) |
Apr 27, 2018 | 92.12 | 92.15 | 91.55 | 91.89 | 18,836 | -0.42(-0.45%) |
Apr 26, 2018 | 92.07 | 92.59 | 91.72 | 92.30 | 68,116 | +0.53(+0.58%) |
Apr 25, 2018 | 91.49 | 92.11 | 91.41 | 91.78 | 32,763 | -0.05(-0.05%) |
Apr 24, 2018 | 92.60 | 92.73 | 91.06 | 91.82 | 45,787 | -0.47(-0.51%) |
Apr 23, 2018 | 92.31 | 92.80 | 91.93 | 92.29 | 32,115 | -0.33(-0.35%) |
Apr 20, 2018 | 92.68 | 93.09 | 92.34 | 92.62 | 56,031 | -0.33(-0.35%) |
Apr 19, 2018 | 93.77 | 93.77 | 92.72 | 92.94 | 41,377 | -0.78(-0.83%) |
Apr 18, 2018 | 93.41 | 94.24 | 93.37 | 93.72 | 61,169 | +0.34(+0.36%) |
Apr 17, 2018 | 92.55 | 93.52 | 92.52 | 93.38 | 54,926 | +1.33(+1.44%) |
Apr 16, 2018 | 91.95 | 92.41 | 91.43 | 92.06 | 20,950 | +0.83(+0.91%) |
Apr 13, 2018 | 92.29 | 92.29 | 91.10 | 91.22 | 45,341 | -0.72(-0.78%) |
Apr 12, 2018 | 91.54 | 92.25 | 91.42 | 91.94 | 29,041 | +0.70(+0.77%) |
Apr 11, 2018 | 90.38 | 91.47 | 90.38 | 91.24 | 12,613 | +0.65(+0.71%) |
Apr 10, 2018 | 90.01 | 91.17 | 89.72 | 90.60 | 94,417 | +1.59(+1.79%) |
Apr 09, 2018 | 89.63 | 90.06 | 88.96 | 89.01 | 29,196 | +0.08(+0.09%) |
Apr 06, 2018 | 90.21 | 90.69 | 88.37 | 88.92 | 23,829 | -1.80(-1.98%) |
Apr 05, 2018 | 90.64 | 90.72 | 90.18 | 90.72 | 42,361 | +0.61(+0.67%) |
Apr 04, 2018 | 87.67 | 90.18 | 87.67 | 90.11 | 27,848 | +1.36(+1.53%) |
Apr 03, 2018 | 88.35 | 88.87 | 87.84 | 88.75 | 21,933 | +1.02(+1.16%) |
Apr 02, 2018 | 89.67 | 90.19 | 87.23 | 87.73 | 45,855 | -2.11(-2.35%) |
Mar 29, 2018 | 89.85 | 89.85 | 89.85 | 0 | +0.66(+0.74%) | |
Mar 28, 2018 | 89.52 | 89.66 | 88.43 | 89.18 | 32,778 | -0.47(-0.52%) |
Mar 27, 2018 | 91.54 | 91.66 | 89.26 | 89.65 | 57,253 | -1.46(-1.60%) |
Mar 26, 2018 | 91.23 | 91.25 | 89.97 | 91.11 | 26,701 | +1.00(+1.11%) |
Mar 23, 2018 | 91.94 | 92.19 | 89.92 | 90.11 | 34,545 | -1.83(-1.99%) |
Mar 22, 2018 | 92.79 | 93.51 | 91.72 | 91.94 | 19,137 | -1.60(-1.71%) |
Mar 21, 2018 | 93.15 | 93.95 | 93.09 | 93.54 | 15,399 | +0.78(+0.84%) |
Mar 20, 2018 | 93.12 | 93.35 | 92.52 | 92.76 | 15,824 | -0.04(-0.04%) |
Mar 19, 2018 | 93.11 | 93.11 | 91.59 | 92.80 | 42,361 | -0.40(-0.43%) |
Mar 16, 2018 | 92.80 | 93.71 | 92.80 | 93.20 | 9,084 | +0.35(+0.37%) |
Mar 15, 2018 | 93.68 | 93.68 | 92.62 | 92.85 | 28,413 | -0.48(-0.51%) |
Mar 14, 2018 | 94.43 | 94.81 | 93.13 | 93.33 | 115,716 | -0.63(-0.68%) |
Mar 13, 2018 | 95.00 | 95.23 | 93.85 | 93.96 | 34,212 | -0.66(-0.70%) |
Mar 12, 2018 | 94.38 | 94.76 | 94.07 | 94.63 | 45,760 | +0.43(+0.46%) |
Mar 09, 2018 | 93.05 | 94.20 | 92.87 | 94.20 | 25,671 | +1.58(+1.71%) |
Mar 08, 2018 | 92.90 | 92.98 | 91.97 | 92.62 | 98,326 | -0.26(-0.28%) |
Mar 07, 2018 | 92.92 | 92.87 | 49,783 | +0.98(+1.07%) | ||
Mar 06, 2018 | 91.28 | 91.89 | 90.30 | 91.89 | 33,557 | +1.02(+1.12%) |
Mar 05, 2018 | 90.12 | 91.30 | 89.96 | 90.87 | 11,769 | +0.54(+0.60%) |
Mar 02, 2018 | 87.77 | 90.33 | 87.77 | 90.33 | 13,404 | +1.80(+2.04%) |
Mar 01, 2018 | 88.39 | 89.20 | 87.77 | 88.53 | 25,836 | -0.04(-0.04%) |
Feb 28, 2018 | 90.22 | 90.35 | 88.35 | 88.57 | 16,893 | -1.17(-1.30%) |
Feb 27, 2018 | 91.41 | 91.56 | 89.74 | 89.74 | 17,249 | -1.56(-1.71%) |
Feb 26, 2018 | 90.81 | 91.48 | 90.39 | 91.29 | 22,345 | +0.91(+1.00%) |
Feb 23, 2018 | 89.49 | 90.44 | 89.39 | 90.39 | 22,641 | +0.96(+1.07%) |
Feb 22, 2018 | 90.15 | 90.71 | 89.43 | 89.43 | 13,843 | -0.24(-0.27%) |
Feb 21, 2018 | 89.31 | 91.03 | 89.31 | 89.67 | 26,521 | +0.56(+0.63%) |
Feb 20, 2018 | 89.78 | 90.44 | 88.87 | 89.11 | 15,946 | -0.82(-0.91%) |
Feb 16, 2018 | 89.93 | 89.93 | 89.93 | 0 | +0.32(+0.36%) | |
Feb 15, 2018 | 88.90 | 89.76 | 88.73 | 89.61 | 26,359 | +1.06(+1.20%) |
Feb 14, 2018 | 86.56 | 88.81 | 86.56 | 88.55 | 26,783 | +1.34(+1.53%) |
Feb 13, 2018 | 86.53 | 87.38 | 86.36 | 87.21 | 18,859 | +0.47(+0.54%) |
Feb 12, 2018 | 86.77 | 87.59 | 85.83 | 86.75 | 55,925 | +0.19(+0.22%) |
Feb 09, 2018 | 86.64 | 87.21 | 83.96 | 86.56 | 59,308 | +0.98(+1.15%) |
Feb 08, 2018 | 87.87 | 87.97 | 85.58 | 85.58 | 57,583 | -2.47(-2.81%) |
Feb 07, 2018 | 87.50 | 88.37 | 87.47 | 88.05 | 102,970 | +0.37(+0.43%) |
Feb 06, 2018 | 84.75 | 87.93 | 84.03 | 87.68 | 96,843 | +0.04(+0.04%) |
Feb 05, 2018 | 88.89 | 89.52 | 86.60 | 87.64 | 57,062 | -1.97(-2.20%) |
Feb 02, 2018 | 90.67 | 90.80 | 89.50 | 89.61 | 51,563 | -1.65(-1.81%) |