Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.28 | 91.53 | 89.95 | 89.95 | 665,360 | -1.04(-1.14%) |
Apr 27, 2018 | 90.64 | 91.05 | 90.16 | 90.98 | 717,366 | +0.54(+0.60%) |
Apr 26, 2018 | 90.55 | 90.87 | 89.78 | 90.44 | 742,371 | -0.22(-0.25%) |
Apr 25, 2018 | 90.85 | 91.55 | 90.49 | 90.66 | 839,965 | -0.40(-0.44%) |
Apr 24, 2018 | 90.96 | 91.90 | 90.21 | 91.06 | 781,372 | +0.39(+0.43%) |
Apr 23, 2018 | 90.11 | 91.08 | 89.95 | 90.67 | 926,544 | +0.78(+0.87%) |
Apr 20, 2018 | 89.75 | 90.19 | 89.05 | 89.89 | 866,308 | +0.50(+0.56%) |
Apr 19, 2018 | 87.97 | 89.75 | 87.97 | 89.39 | 1,090,557 | +1.61(+1.84%) |
Apr 18, 2018 | 86.97 | 88.23 | 86.86 | 87.77 | 1,438,154 | +0.94(+1.08%) |
Apr 17, 2018 | 88.93 | 88.98 | 86.42 | 86.84 | 1,184,296 | -1.30(-1.47%) |
Apr 16, 2018 | 88.50 | 89.02 | 86.84 | 88.13 | 1,431,204 | -0.22(-0.25%) |
Apr 13, 2018 | 92.55 | 92.80 | 87.18 | 88.35 | 3,301,573 | +1.12(+1.29%) |
Apr 12, 2018 | 87.31 | 87.81 | 86.14 | 87.23 | 1,984,994 | +0.71(+0.82%) |
Apr 11, 2018 | 87.12 | 87.29 | 86.14 | 86.53 | 1,013,405 | -1.08(-1.24%) |
Apr 10, 2018 | 87.90 | 88.28 | 86.75 | 87.61 | 1,493,624 | +0.94(+1.08%) |
Apr 09, 2018 | 87.10 | 88.35 | 86.61 | 86.67 | 1,028,045 | -0.16(-0.19%) |
Apr 06, 2018 | 88.39 | 88.59 | 86.26 | 86.84 | 1,409,720 | -1.91(-2.16%) |
Apr 05, 2018 | 88.62 | 89.09 | 88.12 | 88.75 | 1,203,906 | +0.23(+0.26%) |
Apr 04, 2018 | 87.00 | 88.74 | 86.68 | 88.52 | 1,167,095 | +0.46(+0.53%) |
Apr 03, 2018 | 88.05 | 88.67 | 87.24 | 88.05 | 950,223 | +0.35(+0.40%) |
Apr 02, 2018 | 89.06 | 89.34 | 87.00 | 87.71 | 980,747 | -1.82(-2.03%) |
Mar 29, 2018 | 89.52 | 89.52 | 89.52 | 0 | +1.06(+1.20%) | |
Mar 28, 2018 | 87.53 | 88.81 | 86.72 | 88.46 | 1,009,100 | +1.07(+1.23%) |
Mar 27, 2018 | 88.84 | 89.24 | 86.56 | 87.39 | 1,148,920 | -1.39(-1.57%) |
Mar 26, 2018 | 88.67 | 88.99 | 87.30 | 88.78 | 1,062,311 | +1.64(+1.89%) |
Mar 23, 2018 | 89.08 | 89.45 | 86.95 | 87.14 | 2,190,883 | -1.90(-2.14%) |
Mar 22, 2018 | 92.92 | 92.99 | 89.00 | 89.04 | 3,579,272 | -4.63(-4.94%) |
Mar 21, 2018 | 92.79 | 94.02 | 91.84 | 93.67 | 1,560,699 | +1.07(+1.16%) |
Mar 20, 2018 | 93.49 | 94.18 | 92.32 | 92.60 | 1,321,477 | -0.95(-1.01%) |
Mar 19, 2018 | 93.40 | 93.69 | 92.82 | 93.55 | 1,261,630 | +0.13(+0.13%) |
Mar 16, 2018 | 92.80 | 93.83 | 92.52 | 93.42 | 1,478,702 | +1.02(+1.10%) |
Mar 15, 2018 | 92.80 | 93.27 | 92.02 | 92.40 | 748,911 | -0.21(-0.23%) |
Mar 14, 2018 | 93.85 | 93.97 | 92.13 | 92.62 | 830,305 | -1.19(-1.27%) |
Mar 13, 2018 | 95.27 | 95.27 | 93.23 | 93.81 | 1,007,470 | -1.17(-1.23%) |
Mar 12, 2018 | 95.76 | 95.87 | 94.79 | 94.98 | 636,136 | -0.51(-0.54%) |
Mar 09, 2018 | 95.73 | 95.74 | 94.51 | 95.49 | 1,074,923 | +0.73(+0.77%) |
Mar 08, 2018 | 95.35 | 95.57 | 94.36 | 94.76 | 955,819 | -0.33(-0.35%) |
Mar 07, 2018 | 95.30 | 95.09 | 1,605,316 | +0.90(+0.95%) | ||
Mar 06, 2018 | 93.15 | 95.58 | 92.80 | 94.19 | 3,146,376 | +3.17(+3.48%) |
Mar 05, 2018 | 90.08 | 91.46 | 89.17 | 91.02 | 1,283,285 | +0.04(+0.04%) |
Mar 02, 2018 | 89.07 | 91.08 | 88.49 | 90.98 | 1,078,679 | +1.19(+1.32%) |
Mar 01, 2018 | 89.35 | 90.42 | 88.81 | 89.79 | 1,075,620 | +0.09(+0.10%) |
Feb 28, 2018 | 91.95 | 92.23 | 89.71 | 89.71 | 1,279,543 | -1.71(-1.87%) |
Feb 27, 2018 | 92.58 | 93.30 | 91.42 | 91.42 | 648,774 | -0.96(-1.04%) |
Feb 26, 2018 | 92.79 | 92.79 | 91.38 | 92.38 | 916,940 | +0.27(+0.29%) |
Feb 23, 2018 | 90.58 | 92.14 | 90.46 | 92.11 | 773,805 | +1.59(+1.76%) |
Feb 22, 2018 | 90.13 | 90.51 | 1,247,786 | -1.91(-2.07%) | ||
Feb 21, 2018 | 92.12 | 93.56 | 92.12 | 92.42 | 1,207,191 | +0.31(+0.34%) |
Feb 20, 2018 | 91.97 | 92.86 | 91.85 | 92.11 | 1,837,311 | -0.22(-0.24%) |
Feb 16, 2018 | 92.34 | 92.34 | 92.34 | 0 | +0.45(+0.49%) | |
Feb 15, 2018 | 92.16 | 92.45 | 90.87 | 91.88 | 2,124,930 | -0.10(-0.11%) |
Feb 14, 2018 | 88.08 | 92.03 | 87.84 | 91.98 | 2,413,218 | +3.85(+4.37%) |
Feb 13, 2018 | 86.95 | 88.17 | 86.82 | 88.13 | 1,442,936 | +0.58(+0.66%) |
Feb 12, 2018 | 87.00 | 87.79 | 86.91 | 87.55 | 1,710,715 | +0.96(+1.11%) |
Feb 09, 2018 | 86.38 | 86.86 | 84.78 | 86.60 | 3,379,621 | +0.78(+0.91%) |
Feb 08, 2018 | 87.01 | 87.55 | 85.81 | 85.81 | 2,289,944 | -1.34(-1.54%) |
Feb 07, 2018 | 86.47 | 87.47 | 86.33 | 87.16 | 1,865,607 | +0.54(+0.63%) |
Feb 06, 2018 | 83.51 | 86.96 | 83.07 | 86.61 | 4,094,886 | +1.07(+1.25%) |
Feb 05, 2018 | 86.52 | 86.86 | 84.60 | 85.54 | 1,652,365 | -1.72(-1.97%) |
Feb 02, 2018 | 87.53 | 88.43 | 87.00 | 87.26 | 1,279,636 | -0.27(-0.31%) |