Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 93.14 | 94.74 | 93.14 | 93.26 | 392,184 | +0.28(+0.30%) |
Apr 27, 2018 | 92.53 | 94.21 | 92.08 | 92.98 | 353,567 | +0.92(+1.00%) |
Apr 26, 2018 | 91.65 | 92.68 | 90.43 | 92.06 | 267,310 | +0.55(+0.60%) |
Apr 25, 2018 | 90.60 | 92.13 | 89.66 | 91.51 | 340,071 | +0.69(+0.76%) |
Apr 24, 2018 | 90.73 | 91.81 | 90.05 | 90.82 | 396,810 | +1.02(+1.14%) |
Apr 23, 2018 | 89.52 | 91.24 | 89.25 | 89.80 | 649,911 | +0.80(+0.90%) |
Apr 20, 2018 | 90.55 | 91.96 | 88.87 | 89.00 | 686,323 | -3.23(-3.50%) |
Apr 19, 2018 | 93.87 | 93.97 | 91.58 | 92.23 | 640,270 | -1.76(-1.87%) |
Apr 18, 2018 | 94.82 | 95.82 | 93.85 | 93.99 | 755,866 | -0.68(-0.72%) |
Apr 17, 2018 | 95.73 | 96.07 | 93.97 | 94.67 | 407,590 | -0.28(-0.29%) |
Apr 16, 2018 | 95.15 | 95.94 | 94.58 | 94.95 | 613,312 | -0.01(-0.01%) |
Apr 13, 2018 | 96.49 | 96.69 | 94.33 | 94.96 | 482,173 | -1.06(-1.10%) |
Apr 12, 2018 | 95.57 | 96.54 | 95.27 | 96.02 | 476,254 | +0.58(+0.61%) |
Apr 11, 2018 | 94.25 | 95.96 | 93.35 | 95.44 | 492,784 | +0.38(+0.40%) |
Apr 10, 2018 | 93.38 | 95.33 | 92.22 | 95.06 | 578,814 | +2.66(+2.88%) |
Apr 09, 2018 | 92.28 | 93.53 | 92.04 | 92.40 | 713,988 | +0.48(+0.52%) |
Apr 06, 2018 | 93.16 | 95.04 | 91.07 | 91.92 | 682,311 | -1.75(-1.87%) |
Apr 05, 2018 | 92.34 | 93.80 | 91.45 | 93.67 | 1,651,739 | +1.97(+2.15%) |
Apr 04, 2018 | 88.16 | 91.87 | 88.11 | 91.70 | 748,798 | +2.65(+2.98%) |
Apr 03, 2018 | 86.74 | 89.82 | 86.74 | 89.05 | 782,939 | +2.47(+2.85%) |
Apr 02, 2018 | 89.83 | 89.86 | 85.81 | 86.58 | 676,418 | -3.45(-3.83%) |
Mar 29, 2018 | 90.03 | 90.03 | 90.03 | 0 | -0.20(-0.22%) | |
Mar 28, 2018 | 91.31 | 92.88 | 89.83 | 90.23 | 638,767 | -1.06(-1.16%) |
Mar 27, 2018 | 91.13 | 92.63 | 90.45 | 91.29 | 650,576 | +0.31(+0.34%) |
Mar 26, 2018 | 90.53 | 91.25 | 89.48 | 90.98 | 1,709,137 | +1.77(+1.98%) |
Mar 23, 2018 | 90.99 | 91.22 | 89.20 | 89.21 | 673,377 | -1.27(-1.40%) |
Mar 22, 2018 | 91.00 | 92.38 | 90.44 | 90.48 | 607,647 | -1.22(-1.33%) |
Mar 21, 2018 | 92.25 | 92.53 | 91.29 | 91.70 | 617,427 | -0.50(-0.54%) |
Mar 20, 2018 | 91.98 | 92.38 | 91.02 | 92.20 | 787,846 | +0.19(+0.21%) |
Mar 19, 2018 | 91.84 | 92.73 | 90.32 | 92.01 | 762,548 | -0.46(-0.50%) |
Mar 16, 2018 | 91.14 | 94.36 | 91.14 | 92.47 | 1,261,402 | +1.54(+1.69%) |
Mar 15, 2018 | 90.80 | 91.31 | 90.00 | 90.93 | 1,299,244 | +0.47(+0.52%) |
Mar 14, 2018 | 91.34 | 91.59 | 89.93 | 90.46 | 635,759 | -0.41(-0.45%) |
Mar 13, 2018 | 90.41 | 92.74 | 90.01 | 90.87 | 1,370,563 | +0.59(+0.65%) |
Mar 12, 2018 | 95.50 | 95.70 | 87.61 | 90.28 | 2,259,347 | -7.22(-7.41%) |
Mar 09, 2018 | 95.96 | 97.88 | 95.90 | 97.50 | 956,061 | +2.17(+2.28%) |
Mar 08, 2018 | 98.30 | 98.30 | 95.05 | 95.33 | 529,052 | -2.46(-2.52%) |
Mar 07, 2018 | 98.92 | 97.79 | 2,339,603 | -0.50(-0.51%) | ||
Mar 06, 2018 | 94.99 | 98.73 | 93.72 | 98.29 | 961,736 | +3.60(+3.80%) |
Mar 05, 2018 | 95.75 | 96.79 | 94.26 | 94.69 | 893,189 | -1.19(-1.24%) |
Mar 02, 2018 | 93.71 | 96.10 | 92.69 | 95.88 | 544,830 | +1.20(+1.27%) |
Mar 01, 2018 | 94.45 | 95.06 | 91.73 | 94.68 | 1,078,611 | +0.10(+0.11%) |
Feb 28, 2018 | 95.83 | 96.66 | 94.44 | 94.58 | 645,398 | -0.95(-0.99%) |
Feb 27, 2018 | 96.52 | 98.35 | 94.81 | 95.53 | 626,244 | -0.58(-0.60%) |
Feb 26, 2018 | 96.00 | 96.73 | 95.05 | 96.11 | 876,856 | +0.11(+0.11%) |
Feb 23, 2018 | 96.11 | 96.45 | 95.23 | 96.00 | 706,252 | +0.44(+0.46%) |
Feb 22, 2018 | 96.32 | 96.32 | 95.27 | 95.56 | 796,746 | -0.46(-0.48%) |
Feb 21, 2018 | 95.40 | 97.83 | 95.40 | 96.02 | 1,087,278 | +1.04(+1.09%) |
Feb 20, 2018 | 94.00 | 95.48 | 92.08 | 94.98 | 1,097,179 | +0.39(+0.41%) |
Feb 16, 2018 | 94.59 | 94.59 | 94.59 | 0 | -1.41(-1.47%) | |
Feb 15, 2018 | 95.83 | 96.15 | 93.36 | 96.00 | 558,320 | +0.50(+0.52%) |
Feb 14, 2018 | 93.42 | 96.15 | 93.14 | 95.50 | 760,193 | +1.18(+1.25%) |
Feb 13, 2018 | 93.85 | 95.15 | 93.25 | 94.32 | 739,972 | +0.29(+0.31%) |
Feb 12, 2018 | 93.45 | 94.78 | 93.00 | 94.03 | 1,036,548 | +0.77(+0.83%) |
Feb 09, 2018 | 91.59 | 94.02 | 90.09 | 93.26 | 1,404,011 | +2.58(+2.85%) |
Feb 08, 2018 | 95.35 | 95.67 | 90.55 | 90.68 | 1,653,040 | -5.01(-5.24%) |
Feb 07, 2018 | 95.12 | 95.56 | 94.87 | 95.69 | 969,161 | +0.69(+0.73%) |
Feb 06, 2018 | 92.67 | 95.48 | 91.86 | 95.00 | 1,785,278 | -0.37(-0.39%) |
Feb 05, 2018 | 93.51 | 96.77 | 92.90 | 95.37 | 1,387,737 | +1.74(+1.86%) |
Feb 02, 2018 | 94.55 | 98.62 | 89.90 | 93.63 | 2,785,873 | +6.37(+7.30%) |