Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.89 | 85.33 | 83.83 | 84.13 | 6,575,013 | -0.64(-0.76%) |
Apr 27, 2018 | 85.19 | 85.84 | 84.72 | 84.77 | 5,718,299 | -1.29(-1.50%) |
Apr 26, 2018 | 85.22 | 86.74 | 84.30 | 86.06 | 7,173,630 | +1.76(+2.09%) |
Apr 25, 2018 | 84.35 | 85.31 | 84.05 | 84.30 | 5,793,179 | -0.24(-0.29%) |
Apr 24, 2018 | 85.53 | 85.72 | 84.15 | 84.54 | 6,833,627 | -0.95(-1.11%) |
Apr 23, 2018 | 85.47 | 85.68 | 84.88 | 85.49 | 8,003,645 | +0.08(+0.10%) |
Apr 20, 2018 | 87.89 | 88.01 | 85.24 | 85.41 | 10,378,600 | -2.58(-2.93%) |
Apr 19, 2018 | 88.94 | 89.13 | 87.58 | 87.99 | 7,583,148 | -1.18(-1.32%) |
Apr 18, 2018 | 90.82 | 91.15 | 88.73 | 89.16 | 7,829,349 | -1.58(-1.74%) |
Apr 17, 2018 | 90.59 | 90.91 | 90.00 | 90.74 | 6,025,609 | -0.88(-0.96%) |
Apr 16, 2018 | 91.47 | 92.21 | 91.28 | 91.61 | 3,323,293 | +0.55(+0.60%) |
Apr 13, 2018 | 90.72 | 91.23 | 90.44 | 91.06 | 3,393,464 | +0.79(+0.88%) |
Apr 12, 2018 | 90.81 | 91.27 | 90.24 | 90.27 | 3,229,496 | -0.31(-0.34%) |
Apr 11, 2018 | 90.49 | 91.24 | 90.36 | 90.58 | 4,799,645 | -0.60(-0.66%) |
Apr 10, 2018 | 91.46 | 91.85 | 90.78 | 91.18 | 3,392,280 | +0.02(+0.02%) |
Apr 09, 2018 | 91.30 | 92.05 | 90.66 | 91.16 | 3,143,562 | +0.07(+0.07%) |
Apr 06, 2018 | 91.73 | 92.50 | 90.65 | 91.10 | 4,294,402 | -1.06(-1.15%) |
Apr 05, 2018 | 92.04 | 92.66 | 91.47 | 92.15 | 3,884,822 | +0.33(+0.35%) |
Apr 04, 2018 | 89.83 | 92.29 | 89.38 | 91.83 | 5,632,341 | +1.66(+1.84%) |
Apr 03, 2018 | 89.50 | 90.45 | 88.84 | 90.17 | 5,638,051 | +0.95(+1.06%) |
Apr 02, 2018 | 90.53 | 91.03 | 88.71 | 89.22 | 5,189,882 | -1.75(-1.92%) |
Mar 29, 2018 | 90.97 | 90.97 | 90.97 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 90.13 | 91.77 | 90.01 | 91.00 | 7,694,593 | +1.28(+1.43%) |
Mar 27, 2018 | 89.37 | 90.46 | 88.77 | 89.71 | 6,042,722 | +0.69(+0.78%) |
Mar 26, 2018 | 88.91 | 89.57 | 88.42 | 89.02 | 4,942,616 | +0.55(+0.62%) |
Mar 23, 2018 | 90.09 | 90.59 | 88.29 | 88.47 | 5,847,233 | -1.49(-1.66%) |
Mar 22, 2018 | 90.39 | 91.40 | 89.84 | 89.96 | 5,189,045 | -0.67(-0.74%) |
Mar 21, 2018 | 91.59 | 91.75 | 90.45 | 90.63 | 4,640,478 | -0.97(-1.06%) |
Mar 20, 2018 | 92.30 | 92.76 | 91.54 | 91.60 | 3,982,343 | -0.38(-0.42%) |
Mar 19, 2018 | 93.05 | 93.34 | 91.72 | 91.98 | 5,059,367 | -1.07(-1.15%) |
Mar 16, 2018 | 93.62 | 94.35 | 93.00 | 93.05 | 9,275,749 | -0.29(-0.31%) |
Mar 15, 2018 | 93.68 | 94.39 | 93.06 | 93.34 | 4,687,522 | -0.52(-0.55%) |
Mar 14, 2018 | 94.65 | 94.71 | 93.54 | 93.85 | 4,866,215 | -0.83(-0.87%) |
Mar 13, 2018 | 94.40 | 94.93 | 93.95 | 94.68 | 5,507,275 | +0.71(+0.75%) |
Mar 12, 2018 | 93.76 | 94.25 | 93.41 | 93.97 | 5,410,861 | +0.17(+0.19%) |
Mar 09, 2018 | 93.57 | 93.82 | 93.05 | 93.80 | 4,416,091 | +0.38(+0.41%) |
Mar 08, 2018 | 91.70 | 93.45 | 91.33 | 93.41 | 6,500,726 | +1.87(+2.04%) |
Mar 07, 2018 | 91.73 | 91.55 | 5,533,965 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.15 | 91.36 | 90.38 | 91.33 | 4,052,153 | +0.12(+0.14%) |
Mar 05, 2018 | 90.39 | 91.35 | 90.03 | 91.20 | 4,537,461 | +0.33(+0.36%) |
Mar 02, 2018 | 89.94 | 91.11 | 89.93 | 90.88 | 5,883,577 | +0.77(+0.85%) |
Mar 01, 2018 | 91.02 | 91.58 | 89.38 | 90.11 | 8,274,531 | -0.67(-0.74%) |
Feb 28, 2018 | 91.83 | 92.37 | 90.74 | 90.78 | 5,607,067 | -0.96(-1.05%) |
Feb 27, 2018 | 91.99 | 92.73 | 91.59 | 91.74 | 7,718,401 | -0.04(-0.05%) |
Feb 26, 2018 | 91.11 | 91.97 | 91.03 | 91.78 | 6,473,148 | +1.04(+1.15%) |
Feb 23, 2018 | 90.48 | 91.05 | 89.84 | 90.74 | 5,753,985 | +0.35(+0.38%) |
Feb 22, 2018 | 89.62 | 90.98 | 89.38 | 90.39 | 6,520,569 | +1.04(+1.17%) |
Feb 21, 2018 | 90.47 | 90.87 | 89.30 | 89.35 | 5,440,718 | -1.22(-1.35%) |
Feb 20, 2018 | 91.80 | 91.82 | 90.46 | 90.58 | 4,635,999 | -1.31(-1.42%) |
Feb 16, 2018 | 91.88 | 91.88 | 91.88 | 0 | +0.07(+0.08%) | |
Feb 15, 2018 | 90.62 | 91.87 | 89.95 | 91.81 | 6,193,935 | +1.54(+1.70%) |
Feb 14, 2018 | 92.39 | 92.58 | 89.98 | 90.27 | 9,309,156 | -2.51(-2.70%) |
Feb 13, 2018 | 92.66 | 93.21 | 91.57 | 92.78 | 6,372,931 | +0.17(+0.19%) |
Feb 12, 2018 | 92.58 | 93.28 | 91.88 | 92.60 | 5,749,546 | +0.62(+0.67%) |
Feb 09, 2018 | 91.68 | 92.65 | 90.08 | 91.98 | 6,408,210 | +0.85(+0.94%) |
Feb 08, 2018 | 94.07 | 94.08 | 91.08 | 91.13 | 5,907,278 | -2.77(-2.95%) |
Feb 07, 2018 | 94.29 | 95.78 | 93.28 | 93.90 | 5,954,375 | -0.05(-0.05%) |
Feb 06, 2018 | 93.02 | 94.26 | 91.13 | 93.95 | 8,029,397 | -1.84(-1.92%) |
Feb 05, 2018 | 98.10 | 99.00 | 94.89 | 95.79 | 6,439,312 | -2.39(-2.44%) |
Feb 02, 2018 | 99.20 | 99.51 | 97.98 | 98.18 | 4,047,880 | -1.35(-1.35%) |
Feb 01, 2018 | 99.21 | 99.94 | 98.68 | 99.53 | 4,213,091 | +0.00(+0.00%) |
Jan 31, 2018 | 99.15 | 99.87 | 98.87 | 99.53 | 4,856,692 | +0.34(+0.34%) |
Jan 30, 2018 | 99.01 | 100.27 | 98.87 | 99.19 | 5,976,822 | +0.18(+0.18%) |
Jan 29, 2018 | 100.42 | 101.07 | 98.99 | 99.01 | 4,659,117 | -1.73(-1.72%) |
Jan 26, 2018 | 99.78 | 100.80 | 99.78 | 100.73 | 4,827,418 | +0.71(+0.71%) |
Jan 25, 2018 | 99.78 | 100.48 | 99.58 | 100.02 | 3,279,271 | -0.20(-0.20%) |
Jan 24, 2018 | 100.31 | 100.50 | 99.96 | 100.22 | 4,180,443 | -0.13(-0.13%) |
Jan 23, 2018 | 100.16 | 101.36 | 99.98 | 100.36 | 4,275,077 | -0.17(-0.17%) |
Jan 22, 2018 | 100.81 | 99.28 | 100.53 | 5,207,816 | +1.11(+1.11%) | |
Jan 19, 2018 | 98.85 | 99.84 | 98.15 | 99.42 | 7,255,453 | +0.93(+0.94%) |
Jan 18, 2018 | 98.96 | 98.16 | 98.49 | 7,084,926 | -0.11(-0.11%) | |
Jan 17, 2018 | 97.86 | 99.42 | 97.80 | 98.60 | 5,505,124 | +1.09(+1.12%) |
Jan 16, 2018 | 96.96 | 97.91 | 96.82 | 97.51 | 5,966,757 | +0.40(+0.41%) |
Jan 12, 2018 | 97.11 | 97.11 | 97.11 | 0 | +0.41(+0.43%) | |
Jan 11, 2018 | 97.33 | 97.50 | 96.28 | 96.70 | 4,454,042 | -0.50(-0.51%) |
Jan 10, 2018 | 97.19 | 4,065,976 | -0.50(-0.51%) | |||
Jan 09, 2018 | 97.84 | 98.44 | 97.62 | 97.69 | 5,528,115 | +0.07(+0.08%) |
Jan 08, 2018 | 97.80 | 98.24 | 97.35 | 97.62 | 6,925,428 | -0.56(-0.57%) |
Jan 05, 2018 | 97.96 | 98.51 | 97.83 | 98.18 | 3,280,635 | +0.28(+0.29%) |
Jan 04, 2018 | 97.46 | 98.54 | 97.29 | 97.90 | 3,803,276 | +0.48(+0.49%) |
Jan 03, 2018 | 97.55 | 98.01 | 97.33 | 97.42 | 5,106,134 | -0.26(-0.26%) |
Jan 02, 2018 | 99.22 | 99.24 | 97.56 | 97.67 | 5,035,259 | -1.54(-1.55%) |
Dec 29, 2017 | 99.21 | 99.21 | 99.21 | 0 | +0.47(+0.48%) | |
Dec 28, 2017 | 98.72 | 98.89 | 98.49 | 98.74 | 2,416,586 | +0.04(+0.04%) |
Dec 27, 2017 | 98.34 | 98.78 | 98.29 | 98.70 | 2,979,624 | +0.34(+0.34%) |
Dec 26, 2017 | 98.65 | 98.12 | 98.36 | 2,606,912 | +0.24(+0.24%) | |
Dec 22, 2017 | 98.12 | 98.25 | 97.77 | 98.12 | 2,472,509 | +0.28(+0.29%) |
Dec 21, 2017 | 98.82 | 98.92 | 97.49 | 97.84 | 3,372,310 | -0.63(-0.64%) |