Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.65 | 92.31 | 91.28 | 92.00 | 24,792 | -0.59(-0.64%) |
Apr 27, 2018 | 93.90 | 93.94 | 92.42 | 92.59 | 20,013 | -1.28(-1.36%) |
Apr 26, 2018 | 94.01 | 94.47 | 93.59 | 93.87 | 22,708 | +1.05(+1.13%) |
Apr 25, 2018 | 92.00 | 92.82 | 91.69 | 92.82 | 16,132 | +0.06(+0.06%) |
Apr 24, 2018 | 92.15 | 92.92 | 91.92 | 92.76 | 19,302 | -0.80(-0.86%) |
Apr 23, 2018 | 93.35 | 93.95 | 92.68 | 93.56 | 21,719 | -4.55(-4.64%) |
Apr 20, 2018 | 98.10 | 99.03 | 97.80 | 98.11 | 17,156 | -0.25(-0.25%) |
Apr 19, 2018 | 98.05 | 98.51 | 97.56 | 98.36 | 29,060 | -0.34(-0.34%) |
Apr 18, 2018 | 98.87 | 99.56 | 98.69 | 98.70 | 69,773 | +2.19(+2.27%) |
Apr 17, 2018 | 95.35 | 96.62 | 94.95 | 96.51 | 36,663 | +0.89(+0.93%) |
Apr 16, 2018 | 95.69 | 96.34 | 95.23 | 95.62 | 30,340 | +1.79(+1.91%) |
Apr 13, 2018 | 93.68 | 94.09 | 93.64 | 93.83 | 8,552 | +2.04(+2.22%) |
Apr 12, 2018 | 90.89 | 91.88 | 90.33 | 91.79 | 4,530 | +0.07(+0.08%) |
Apr 11, 2018 | 91.15 | 92.44 | 91.03 | 91.72 | 9,174 | +1.08(+1.19%) |
Apr 10, 2018 | 90.20 | 91.48 | 90.13 | 90.64 | 16,069 | +2.07(+2.34%) |
Apr 09, 2018 | 88.91 | 89.40 | 87.78 | 88.57 | 23,987 | +2.72(+3.17%) |
Apr 06, 2018 | 86.28 | 86.39 | 85.43 | 85.85 | 64,969 | -0.35(-0.41%) |
Apr 05, 2018 | 86.99 | 87.53 | 85.85 | 86.20 | 26,320 | -2.05(-2.32%) |
Apr 04, 2018 | 87.60 | 88.30 | 87.17 | 88.25 | 30,091 | -0.48(-0.54%) |
Apr 03, 2018 | 89.56 | 89.62 | 88.51 | 88.73 | 49,478 | -0.30(-0.34%) |
Apr 02, 2018 | 89.85 | 90.42 | 88.58 | 89.03 | 27,425 | -1.50(-1.66%) |
Mar 29, 2018 | 90.53 | 90.53 | 90.53 | 0 | -1.42(-1.54%) | |
Mar 28, 2018 | 92.68 | 92.74 | 91.82 | 91.95 | 16,483 | -0.47(-0.51%) |
Mar 27, 2018 | 93.35 | 93.44 | 92.42 | 92.42 | 20,475 | -0.35(-0.38%) |
Mar 26, 2018 | 93.12 | 93.67 | 92.68 | 92.77 | 15,285 | -0.02(-0.02%) |
Mar 23, 2018 | 93.45 | 93.84 | 92.79 | 92.79 | 4,682 | -0.92(-0.98%) |
Mar 22, 2018 | 93.43 | 93.91 | 92.58 | 93.71 | 13,263 | -0.48(-0.51%) |
Mar 21, 2018 | 93.80 | 94.79 | 93.70 | 94.19 | 77,589 | +0.76(+0.81%) |
Mar 20, 2018 | 94.30 | 94.30 | 93.23 | 93.43 | 7,649 | -0.66(-0.70%) |
Mar 19, 2018 | 94.83 | 94.83 | 94.06 | 94.09 | 10,828 | -0.53(-0.56%) |
Mar 16, 2018 | 93.65 | 94.74 | 93.65 | 94.62 | 8,682 | +0.49(+0.52%) |
Mar 15, 2018 | 93.63 | 94.48 | 93.63 | 94.13 | 4,758 | +0.00(+0.00%) |
Mar 14, 2018 | 95.38 | 95.79 | 94.09 | 94.13 | 8,991 | -0.12(-0.13%) |
Mar 13, 2018 | 94.05 | 94.90 | 94.05 | 94.25 | 14,072 | +1.20(+1.29%) |
Mar 12, 2018 | 94.07 | 94.07 | 92.60 | 93.05 | 24,961 | -1.69(-1.78%) |
Mar 09, 2018 | 93.55 | 94.74 | 93.30 | 94.74 | 21,240 | +1.92(+2.07%) |
Mar 08, 2018 | 93.77 | 93.83 | 92.65 | 92.82 | 36,069 | +0.34(+0.37%) |
Mar 07, 2018 | 92.05 | 92.48 | 17,931 | -1.37(-1.46%) | ||
Mar 06, 2018 | 94.20 | 94.61 | 93.84 | 93.85 | 10,878 | +0.22(+0.23%) |
Mar 05, 2018 | 93.55 | 94.00 | 93.36 | 93.63 | 9,393 | -1.06(-1.12%) |
Mar 02, 2018 | 94.98 | 95.07 | 93.97 | 94.69 | 17,914 | +0.59(+0.63%) |
Mar 01, 2018 | 95.76 | 96.06 | 93.20 | 94.10 | 46,113 | -5.32(-5.35%) |
Feb 28, 2018 | 99.30 | 99.63 | 99.10 | 99.42 | 7,027 | +0.47(+0.48%) |
Feb 27, 2018 | 100.93 | 100.93 | 98.89 | 98.95 | 18,381 | -2.35(-2.32%) |
Feb 26, 2018 | 100.95 | 101.30 | 100.28 | 101.30 | 91,098 | +1.58(+1.58%) |
Feb 23, 2018 | 99.25 | 99.90 | 99.20 | 99.72 | 12,811 | +0.72(+0.73%) |
Feb 22, 2018 | 98.40 | 99.23 | 98.19 | 99.00 | 20,932 | +1.70(+1.75%) |
Feb 21, 2018 | 97.78 | 98.36 | 97.27 | 97.30 | 19,783 | -1.27(-1.29%) |
Feb 20, 2018 | 99.50 | 99.50 | 98.40 | 98.57 | 42,199 | -1.28(-1.28%) |
Feb 16, 2018 | 99.85 | 99.85 | 99.85 | 0 | +2.68(+2.76%) | |
Feb 15, 2018 | 96.50 | 97.28 | 96.45 | 97.17 | 19,674 | +1.52(+1.59%) |
Feb 14, 2018 | 94.60 | 95.87 | 94.60 | 95.65 | 22,827 | +1.47(+1.56%) |
Feb 13, 2018 | 94.34 | 94.64 | 93.89 | 94.18 | 144,244 | +0.13(+0.14%) |
Feb 12, 2018 | 93.65 | 94.80 | 93.36 | 94.05 | 240,887 | +0.93(+1.00%) |
Feb 09, 2018 | 91.87 | 93.18 | 91.30 | 93.12 | 37,365 | +1.62(+1.77%) |
Feb 08, 2018 | 93.50 | 93.51 | 91.45 | 91.50 | 44,755 | -2.36(-2.51%) |
Feb 07, 2018 | 94.72 | 94.72 | 93.54 | 93.86 | 56,701 | -2.51(-2.60%) |
Feb 06, 2018 | 96.41 | 97.02 | 95.42 | 96.37 | 32,244 | -1.64(-1.67%) |
Feb 05, 2018 | 98.75 | 98.86 | 97.95 | 98.01 | 44,760 | -1.52(-1.53%) |
Feb 02, 2018 | 100.00 | 100.00 | 98.72 | 99.53 | 19,757 | +0.51(+0.52%) |