Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.56 | 91.69 | 90.01 | 90.01 | 801,138 | -1.37(-1.50%) |
Apr 27, 2018 | 90.20 | 91.61 | 90.20 | 91.38 | 1,217,574 | +1.23(+1.36%) |
Apr 26, 2018 | 89.92 | 90.79 | 89.26 | 90.15 | 980,386 | +0.19(+0.21%) |
Apr 25, 2018 | 88.64 | 90.04 | 88.06 | 89.96 | 1,076,063 | +1.25(+1.41%) |
Apr 24, 2018 | 88.89 | 89.57 | 88.02 | 88.71 | 1,255,154 | +0.26(+0.29%) |
Apr 23, 2018 | 87.52 | 88.48 | 86.73 | 88.45 | 1,871,790 | +1.15(+1.31%) |
Apr 20, 2018 | 90.58 | 90.60 | 86.82 | 87.30 | 2,002,671 | -2.96(-3.28%) |
Apr 19, 2018 | 89.21 | 91.24 | 88.02 | 90.26 | 1,831,154 | +0.62(+0.69%) |
Apr 18, 2018 | 89.41 | 90.33 | 89.30 | 89.64 | 1,681,122 | -0.01(-0.01%) |
Apr 17, 2018 | 90.41 | 90.54 | 88.56 | 89.65 | 1,583,490 | -0.38(-0.42%) |
Apr 16, 2018 | 89.48 | 90.67 | 88.73 | 90.03 | 1,201,005 | +1.31(+1.47%) |
Apr 13, 2018 | 89.41 | 89.87 | 88.31 | 88.72 | 1,191,803 | -0.44(-0.49%) |
Apr 12, 2018 | 88.53 | 89.71 | 88.21 | 89.16 | 1,095,880 | +1.06(+1.20%) |
Apr 11, 2018 | 87.72 | 88.61 | 87.43 | 88.10 | 888,173 | +0.11(+0.12%) |
Apr 10, 2018 | 87.83 | 88.49 | 87.34 | 88.00 | 1,519,802 | +0.87(+1.00%) |
Apr 09, 2018 | 87.14 | 88.42 | 86.95 | 87.12 | 702,911 | +0.54(+0.63%) |
Apr 06, 2018 | 88.37 | 88.60 | 86.04 | 86.58 | 1,015,773 | -2.21(-2.48%) |
Apr 05, 2018 | 88.67 | 89.59 | 88.04 | 88.79 | 1,147,152 | +0.48(+0.54%) |
Apr 04, 2018 | 87.08 | 88.56 | 86.51 | 88.31 | 1,023,289 | +0.35(+0.39%) |
Apr 03, 2018 | 86.82 | 88.00 | 86.42 | 87.96 | 1,199,324 | +1.41(+1.63%) |
Apr 02, 2018 | 88.79 | 88.86 | 85.47 | 86.55 | 1,326,460 | -2.20(-2.48%) |
Mar 29, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.70(+0.79%) | |
Mar 28, 2018 | 88.75 | 89.07 | 87.45 | 88.05 | 1,172,953 | -0.39(-0.44%) |
Mar 27, 2018 | 88.98 | 89.58 | 87.94 | 88.44 | 937,098 | -0.42(-0.47%) |
Mar 26, 2018 | 88.96 | 89.02 | 87.76 | 88.86 | 860,018 | +0.57(+0.64%) |
Mar 23, 2018 | 90.44 | 91.01 | 88.13 | 88.29 | 969,346 | -2.23(-2.46%) |
Mar 22, 2018 | 91.28 | 92.27 | 90.47 | 90.52 | 1,020,131 | -1.18(-1.28%) |
Mar 21, 2018 | 91.83 | 92.30 | 91.39 | 91.70 | 796,523 | +0.05(+0.06%) |
Mar 20, 2018 | 92.05 | 92.54 | 91.40 | 91.64 | 964,908 | -0.26(-0.28%) |
Mar 19, 2018 | 92.35 | 92.75 | 91.46 | 91.90 | 756,827 | -0.43(-0.47%) |
Mar 16, 2018 | 92.96 | 93.35 | 92.07 | 92.33 | 1,552,909 | -0.33(-0.35%) |
Mar 15, 2018 | 92.85 | 93.32 | 92.42 | 92.66 | 779,531 | -0.21(-0.23%) |
Mar 14, 2018 | 93.86 | 94.00 | 92.14 | 92.87 | 986,983 | -0.03(-0.03%) |
Mar 13, 2018 | 93.93 | 93.93 | 92.64 | 92.90 | 829,200 | -0.54(-0.58%) |
Mar 12, 2018 | 94.67 | 94.68 | 93.43 | 93.44 | 1,157,372 | -1.23(-1.30%) |
Mar 09, 2018 | 93.09 | 95.14 | 92.16 | 94.67 | 1,161,647 | +2.08(+2.25%) |
Mar 08, 2018 | 92.70 | 93.05 | 91.71 | 92.59 | 858,597 | +0.25(+0.27%) |
Mar 07, 2018 | 93.24 | 92.34 | 1,588,775 | +0.19(+0.21%) | ||
Mar 06, 2018 | 91.65 | 92.17 | 90.93 | 92.15 | 991,897 | +1.11(+1.21%) |
Mar 05, 2018 | 89.37 | 91.21 | 88.96 | 91.04 | 533,676 | +1.28(+1.43%) |
Mar 02, 2018 | 88.61 | 90.13 | 88.61 | 89.76 | 960,812 | +0.91(+1.03%) |
Mar 01, 2018 | 91.16 | 91.66 | 88.54 | 88.85 | 1,329,100 | -2.34(-2.56%) |
Feb 28, 2018 | 92.90 | 93.33 | 91.18 | 91.18 | 1,757,733 | -1.54(-1.66%) |
Feb 27, 2018 | 92.11 | 93.79 | 91.97 | 92.72 | 1,735,764 | +0.62(+0.67%) |
Feb 26, 2018 | 90.91 | 92.10 | 90.79 | 92.10 | 1,150,824 | +1.32(+1.45%) |
Feb 23, 2018 | 89.37 | 90.78 | 88.71 | 90.78 | 866,371 | +1.55(+1.74%) |
Feb 22, 2018 | 89.06 | 89.24 | 1,122,200 | -0.94(-1.04%) | ||
Feb 21, 2018 | 90.61 | 91.58 | 90.14 | 90.17 | 948,270 | -0.31(-0.34%) |
Feb 20, 2018 | 92.02 | 92.34 | 90.27 | 90.48 | 1,251,972 | -2.01(-2.17%) |
Feb 16, 2018 | 92.49 | 92.49 | 92.49 | 0 | +1.27(+1.40%) | |
Feb 15, 2018 | 90.40 | 91.26 | 89.96 | 91.22 | 1,063,917 | +1.40(+1.56%) |
Feb 14, 2018 | 89.16 | 90.14 | 88.83 | 89.82 | 1,358,361 | +0.11(+0.12%) |
Feb 13, 2018 | 88.37 | 90.15 | 87.79 | 89.71 | 1,463,197 | +2.05(+2.34%) |
Feb 12, 2018 | 87.34 | 88.23 | 86.62 | 87.66 | 1,100,778 | +0.65(+0.74%) |
Feb 09, 2018 | 86.27 | 87.71 | 84.30 | 87.01 | 1,713,567 | +1.70(+1.99%) |
Feb 08, 2018 | 88.93 | 89.10 | 85.29 | 85.32 | 1,670,232 | -3.68(-4.14%) |
Feb 07, 2018 | 89.13 | 89.64 | 88.94 | 89.00 | 1,616,926 | -0.49(-0.54%) |
Feb 06, 2018 | 86.26 | 90.00 | 84.66 | 89.48 | 1,875,120 | -0.91(-1.01%) |
Feb 05, 2018 | 90.92 | 92.21 | 89.71 | 90.39 | 2,429,650 | -0.84(-0.92%) |
Feb 02, 2018 | 91.40 | 92.42 | 90.97 | 91.24 | 1,492,827 | -0.42(-0.45%) |