Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.07 | 96.33 | 95.09 | 95.24 | 905,226 | -0.54(-0.57%) |
Apr 27, 2018 | 96.93 | 97.14 | 95.19 | 95.78 | 1,115,324 | -1.03(-1.07%) |
Apr 26, 2018 | 95.54 | 96.95 | 95.26 | 96.82 | 673,004 | +1.26(+1.32%) |
Apr 25, 2018 | 95.16 | 96.16 | 94.38 | 95.55 | 733,832 | +0.17(+0.18%) |
Apr 24, 2018 | 97.48 | 98.16 | 93.87 | 95.38 | 1,146,604 | -1.99(-2.04%) |
Apr 23, 2018 | 97.83 | 98.52 | 96.97 | 97.37 | 763,745 | -0.05(-0.05%) |
Apr 20, 2018 | 96.98 | 97.78 | 96.50 | 97.42 | 994,849 | +0.44(+0.46%) |
Apr 19, 2018 | 97.29 | 97.62 | 96.22 | 96.97 | 1,100,704 | -0.21(-0.22%) |
Apr 18, 2018 | 96.56 | 98.69 | 96.52 | 97.18 | 1,603,831 | +0.92(+0.95%) |
Apr 17, 2018 | 97.74 | 98.75 | 95.20 | 96.27 | 2,093,559 | +3.45(+3.72%) |
Apr 16, 2018 | 91.66 | 93.23 | 91.24 | 92.81 | 1,380,363 | +1.97(+2.17%) |
Apr 13, 2018 | 91.51 | 91.54 | 90.22 | 90.84 | 918,747 | -0.18(-0.20%) |
Apr 12, 2018 | 90.29 | 91.51 | 89.88 | 91.03 | 860,263 | +1.14(+1.27%) |
Apr 11, 2018 | 90.15 | 90.83 | 89.14 | 89.88 | 854,856 | -1.19(-1.30%) |
Apr 10, 2018 | 89.52 | 91.55 | 88.94 | 91.07 | 967,277 | +3.01(+3.42%) |
Apr 09, 2018 | 87.83 | 88.94 | 87.24 | 88.06 | 742,384 | +0.92(+1.05%) |
Apr 06, 2018 | 88.41 | 89.39 | 86.10 | 87.15 | 1,733,528 | -2.08(-2.34%) |
Apr 05, 2018 | 86.79 | 89.54 | 86.79 | 89.23 | 1,221,731 | +3.02(+3.50%) |
Apr 04, 2018 | 84.16 | 86.27 | 83.25 | 86.21 | 1,202,340 | +0.54(+0.63%) |
Apr 03, 2018 | 85.97 | 86.51 | 84.55 | 85.67 | 1,327,992 | -0.29(-0.33%) |
Apr 02, 2018 | 87.23 | 87.31 | 84.95 | 85.96 | 1,141,934 | -1.44(-1.65%) |
Mar 29, 2018 | 87.40 | 87.40 | 87.40 | 0 | +0.41(+0.47%) | |
Mar 28, 2018 | 86.87 | 88.64 | 86.41 | 86.99 | 1,494,296 | +0.86(+1.00%) |
Mar 27, 2018 | 86.31 | 87.28 | 85.48 | 86.13 | 1,187,829 | +0.24(+0.28%) |
Mar 26, 2018 | 86.07 | 86.68 | 84.46 | 85.88 | 1,229,357 | +1.53(+1.81%) |
Mar 23, 2018 | 87.86 | 88.17 | 84.16 | 84.35 | 1,032,500 | -3.19(-3.65%) |
Mar 22, 2018 | 89.46 | 90.53 | 87.19 | 87.55 | 970,031 | -3.23(-3.55%) |
Mar 21, 2018 | 88.78 | 91.63 | 88.38 | 90.77 | 1,297,171 | +2.30(+2.60%) |
Mar 20, 2018 | 88.87 | 90.46 | 87.33 | 88.47 | 2,180,033 | -3.72(-4.04%) |
Mar 19, 2018 | 92.54 | 92.77 | 91.85 | 92.20 | 680,665 | -0.89(-0.96%) |
Mar 16, 2018 | 92.21 | 93.36 | 91.65 | 93.09 | 769,005 | +0.87(+0.95%) |
Mar 15, 2018 | 92.60 | 93.19 | 92.15 | 92.21 | 513,634 | -0.30(-0.32%) |
Mar 14, 2018 | 94.28 | 94.46 | 92.04 | 92.51 | 466,308 | -1.53(-1.63%) |
Mar 13, 2018 | 94.38 | 95.28 | 93.72 | 94.04 | 911,867 | +0.19(+0.20%) |
Mar 12, 2018 | 94.83 | 95.21 | 93.78 | 93.85 | 562,544 | -0.82(-0.87%) |
Mar 09, 2018 | 93.96 | 94.86 | 93.55 | 94.67 | 670,477 | +1.56(+1.68%) |
Mar 08, 2018 | 94.13 | 94.13 | 92.33 | 93.11 | 667,748 | -0.51(-0.55%) |
Mar 07, 2018 | 94.07 | 92.66 | 93.63 | 569,444 | -0.10(-0.10%) | |
Mar 06, 2018 | 92.79 | 94.59 | 91.63 | 93.72 | 829,454 | +1.08(+1.17%) |
Mar 05, 2018 | 90.73 | 92.86 | 90.27 | 92.64 | 761,510 | +1.39(+1.52%) |
Mar 02, 2018 | 89.36 | 91.54 | 89.02 | 91.25 | 984,582 | +1.18(+1.31%) |
Mar 01, 2018 | 88.13 | 90.89 | 87.95 | 90.08 | 1,416,231 | +2.11(+2.40%) |
Feb 28, 2018 | 89.74 | 90.73 | 87.95 | 87.97 | 585,709 | -1.72(-1.92%) |
Feb 27, 2018 | 90.69 | 91.07 | 89.68 | 89.68 | 504,121 | -0.96(-1.06%) |
Feb 26, 2018 | 90.71 | 90.99 | 89.38 | 90.64 | 508,551 | -0.02(-0.02%) |
Feb 23, 2018 | 90.06 | 90.83 | 89.48 | 90.66 | 364,148 | +1.23(+1.38%) |
Feb 22, 2018 | 90.46 | 89.43 | 623,523 | +0.10(+0.11%) | ||
Feb 21, 2018 | 89.57 | 90.69 | 89.21 | 89.33 | 459,004 | +0.04(+0.05%) |
Feb 20, 2018 | 89.05 | 89.62 | 88.59 | 89.29 | 676,009 | -0.10(-0.11%) |
Feb 16, 2018 | 89.39 | 89.39 | 89.39 | 0 | -0.14(-0.16%) | |
Feb 15, 2018 | 89.96 | 89.96 | 88.33 | 89.53 | 612,465 | +0.29(+0.32%) |
Feb 14, 2018 | 87.06 | 89.87 | 86.70 | 89.24 | 862,381 | +1.42(+1.61%) |
Feb 13, 2018 | 87.70 | 88.19 | 86.90 | 87.82 | 569,511 | +0.10(+0.11%) |
Feb 12, 2018 | 88.04 | 89.10 | 86.93 | 87.73 | 672,722 | +0.72(+0.83%) |
Feb 09, 2018 | 86.16 | 87.48 | 83.68 | 87.01 | 1,244,787 | +2.14(+2.53%) |
Feb 08, 2018 | 88.29 | 88.48 | 84.85 | 84.86 | 730,720 | -3.59(-4.06%) |
Feb 07, 2018 | 89.41 | 90.11 | 88.42 | 88.46 | 543,938 | -1.20(-1.34%) |
Feb 06, 2018 | 86.31 | 90.40 | 85.09 | 89.66 | 1,629,966 | +1.15(+1.30%) |
Feb 05, 2018 | 91.03 | 92.27 | 87.51 | 88.50 | 786,327 | -2.74(-3.01%) |
Feb 02, 2018 | 92.04 | 92.52 | 90.90 | 91.25 | 993,520 | -1.49(-1.61%) |