Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.01 | 90.07 | 87.04 | 87.39 | 44,435,516 | -2.15(-2.40%) |
Apr 27, 2018 | 91.20 | 91.47 | 87.75 | 89.53 | 51,661,376 | +1.46(+1.65%) |
Apr 26, 2018 | 87.41 | 88.91 | 86.99 | 88.08 | 45,441,668 | +1.82(+2.11%) |
Apr 25, 2018 | 87.18 | 87.18 | 84.37 | 86.26 | 36,081,440 | -0.76(-0.87%) |
Apr 24, 2018 | 89.93 | 90.14 | 86.35 | 87.01 | 36,942,052 | -2.08(-2.34%) |
Apr 23, 2018 | 89.46 | 89.97 | 88.42 | 89.10 | 23,897,684 | +0.33(+0.37%) |
Apr 20, 2018 | 89.62 | 89.81 | 87.88 | 88.77 | 33,341,316 | -1.04(-1.15%) |
Apr 19, 2018 | 90.11 | 90.70 | 89.09 | 89.81 | 25,203,444 | -0.31(-0.34%) |
Apr 18, 2018 | 89.91 | 90.38 | 89.25 | 90.11 | 22,515,504 | +0.35(+0.39%) |
Apr 17, 2018 | 88.77 | 90.21 | 88.66 | 89.77 | 28,647,226 | +1.78(+2.02%) |
Apr 16, 2018 | 87.90 | 88.45 | 87.29 | 87.99 | 21,709,522 | +1.02(+1.17%) |
Apr 13, 2018 | 87.88 | 88.00 | 86.38 | 86.97 | 24,984,884 | -0.47(-0.53%) |
Apr 12, 2018 | 86.37 | 87.98 | 86.37 | 87.44 | 28,633,640 | +1.61(+1.87%) |
Apr 11, 2018 | 85.97 | 87.17 | 85.48 | 85.83 | 26,605,302 | -0.95(-1.10%) |
Apr 10, 2018 | 86.33 | 87.16 | 85.63 | 86.79 | 28,824,950 | +1.97(+2.32%) |
Apr 09, 2018 | 85.07 | 87.06 | 84.68 | 84.82 | 33,742,364 | +0.50(+0.60%) |
Apr 06, 2018 | 84.31 | 40,695,304 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.37 | 86.96 | 85.40 | 86.32 | 31,792,624 | +0.05(+0.05%) |
Apr 04, 2018 | 82.09 | 86.68 | 81.98 | 86.27 | 38,044,324 | +2.45(+2.92%) |
Apr 03, 2018 | 83.70 | 84.14 | 82.13 | 83.83 | 39,823,064 | +1.11(+1.34%) |
Apr 02, 2018 | 84.54 | 84.92 | 81.77 | 82.71 | 51,909,504 | -2.57(-3.01%) |
Mar 29, 2018 | 85.28 | 85.28 | 85.28 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 83.93 | 85.25 | 83.04 | 83.53 | 56,175,164 | -0.07(-0.09%) |
Mar 27, 2018 | 88.71 | 88.90 | 82.70 | 83.60 | 60,525,404 | -4.03(-4.60%) |
Mar 26, 2018 | 84.67 | 87.83 | 84.47 | 87.63 | 60,343,212 | +6.17(+7.57%) |
Mar 23, 2018 | 83.63 | 84.53 | 81.37 | 81.46 | 47,162,448 | -2.44(-2.91%) |
Mar 22, 2018 | 85.28 | 85.73 | 83.78 | 83.90 | 41,308,880 | -2.51(-2.91%) |
Mar 21, 2018 | 86.83 | 87.88 | 86.16 | 86.41 | 26,173,522 | -0.61(-0.70%) |
Mar 20, 2018 | 86.95 | 87.62 | 86.90 | 87.02 | 24,694,880 | +0.22(+0.26%) |
Mar 19, 2018 | 87.59 | 87.74 | 86.07 | 86.80 | 35,675,372 | -1.60(-1.81%) |
Mar 16, 2018 | 88.47 | 89.12 | 87.76 | 88.39 | 52,526,632 | +0.39(+0.45%) |
Mar 15, 2018 | 87.40 | 88.38 | 86.74 | 88.00 | 29,548,080 | +0.31(+0.35%) |
Mar 14, 2018 | 88.88 | 89.15 | 87.37 | 87.69 | 34,385,300 | -0.52(-0.59%) |
Mar 13, 2018 | 90.64 | 90.86 | 87.81 | 88.22 | 37,868,080 | -2.21(-2.44%) |
Mar 12, 2018 | 90.17 | 90.83 | 89.76 | 90.42 | 27,902,074 | +0.21(+0.24%) |
Mar 09, 2018 | 89.04 | 90.21 | 88.77 | 90.21 | 39,530,136 | +1.97(+2.23%) |
Mar 08, 2018 | 88.09 | 88.86 | 87.61 | 88.24 | 27,400,948 | +0.53(+0.61%) |
Mar 07, 2018 | 87.78 | 86.37 | 87.70 | 28,316,854 | +0.50(+0.58%) | |
Mar 06, 2018 | 88.15 | 88.29 | 86.85 | 87.20 | 23,468,968 | -0.30(-0.34%) |
Mar 05, 2018 | 86.28 | 88.09 | 86.21 | 87.50 | 25,574,798 | +0.55(+0.63%) |
Mar 02, 2018 | 85.57 | 87.04 | 84.90 | 86.95 | 35,134,976 | +0.19(+0.22%) |
Mar 01, 2018 | 87.83 | 88.32 | 85.82 | 86.76 | 39,735,956 | -0.86(-0.98%) |
Feb 28, 2018 | 88.62 | 89.43 | 87.49 | 87.62 | 32,300,368 | -0.40(-0.46%) |
Feb 27, 2018 | 89.46 | 89.55 | 88.02 | 88.02 | 27,680,034 | -1.14(-1.28%) |
Feb 26, 2018 | 88.21 | 89.19 | 88.07 | 89.16 | 32,291,256 | +1.27(+1.45%) |
Feb 23, 2018 | 87.46 | 87.90 | 86.30 | 87.89 | 28,177,454 | +2.18(+2.54%) |
Feb 22, 2018 | 85.37 | 85.71 | 25,286,528 | +0.22(+0.26%) | ||
Feb 21, 2018 | 86.88 | 87.24 | 85.49 | 85.49 | 28,569,312 | -1.15(-1.33%) |
Feb 20, 2018 | 86.96 | 85.10 | 86.64 | 33,051,014 | +0.67(+0.78%) | |
Feb 16, 2018 | 85.97 | 85.97 | 85.97 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.23 | 86.64 | 84.86 | 86.58 | 29,776,000 | +1.73(+2.04%) |
Feb 14, 2018 | 82.70 | 85.02 | 82.61 | 84.85 | 37,407,180 | +1.31(+1.57%) |
Feb 13, 2018 | 83.70 | 83.55 | 28,316,150 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.53 | 83.50 | 81.78 | 82.89 | 38,398,036 | +0.88(+1.08%) |
Feb 09, 2018 | 80.26 | 82.71 | 77.98 | 82.01 | 68,275,712 | +2.95(+3.73%) |
Feb 08, 2018 | 83.43 | 83.59 | 78.85 | 79.06 | 59,460,380 | -4.28(-5.13%) |
Feb 07, 2018 | 84.16 | 85.34 | 82.96 | 83.34 | 44,182,284 | -1.60(-1.88%) |
Feb 06, 2018 | 80.81 | 85.08 | 79.75 | 84.94 | 73,097,264 | +3.10(+3.78%) |
Feb 05, 2018 | 84.22 | 86.72 | 81.92 | 81.84 | 54,434,840 | -3.52(-4.12%) |
Feb 02, 2018 | 87.09 | 87.25 | 85.10 | 85.36 | 51,468,552 | -2.31(-2.63%) |