Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.22 | 90.45 | 89.00 | 89.16 | 4,251,001 | +0.20(+0.23%) |
Apr 27, 2018 | 91.31 | 91.31 | 88.86 | 88.96 | 5,977,777 | -1.83(-2.01%) |
Apr 26, 2018 | 93.11 | 93.22 | 90.66 | 90.79 | 3,627,848 | -1.19(-1.29%) |
Apr 25, 2018 | 91.65 | 92.24 | 91.33 | 91.97 | 2,096,526 | +0.67(+0.73%) |
Apr 24, 2018 | 92.30 | 92.35 | 90.84 | 91.30 | 2,090,003 | -0.53(-0.57%) |
Apr 23, 2018 | 92.02 | 92.25 | 91.68 | 91.83 | 1,627,749 | -0.78(-0.84%) |
Apr 20, 2018 | 94.00 | 94.02 | 92.30 | 92.60 | 2,324,582 | -1.00(-1.07%) |
Apr 19, 2018 | 95.52 | 95.52 | 93.06 | 93.60 | 2,334,115 | -1.73(-1.81%) |
Apr 18, 2018 | 95.46 | 95.88 | 94.95 | 95.33 | 1,883,691 | +0.26(+0.27%) |
Apr 17, 2018 | 94.22 | 95.21 | 93.50 | 95.07 | 3,054,434 | +2.13(+2.29%) |
Apr 16, 2018 | 93.55 | 93.60 | 92.83 | 92.94 | 1,636,014 | -0.43(-0.46%) |
Apr 13, 2018 | 93.69 | 93.74 | 93.08 | 93.37 | 1,488,656 | -0.36(-0.38%) |
Apr 12, 2018 | 94.15 | 94.50 | 93.72 | 93.73 | 3,044,888 | -0.94(-0.99%) |
Apr 11, 2018 | 96.16 | 96.23 | 94.62 | 94.66 | 2,369,571 | -1.84(-1.91%) |
Apr 10, 2018 | 97.34 | 97.41 | 95.99 | 96.51 | 1,851,819 | -0.35(-0.36%) |
Apr 09, 2018 | 96.99 | 97.84 | 96.73 | 96.85 | 1,178,007 | +0.69(+0.71%) |
Apr 06, 2018 | 98.15 | 98.15 | 95.87 | 96.17 | 2,295,205 | -1.87(-1.91%) |
Apr 05, 2018 | 98.29 | 98.64 | 97.93 | 98.04 | 1,692,922 | +0.71(+0.73%) |
Apr 04, 2018 | 95.45 | 97.51 | 95.43 | 97.33 | 1,488,799 | +0.41(+0.42%) |
Apr 03, 2018 | 95.92 | 96.99 | 95.19 | 96.92 | 1,870,611 | +0.88(+0.92%) |
Apr 02, 2018 | 97.70 | 98.16 | 95.86 | 96.03 | 1,464,679 | -1.92(-1.96%) |
Mar 29, 2018 | 97.95 | 97.95 | 97.95 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 96.76 | 98.25 | 96.46 | 97.67 | 3,025,389 | +1.92(+2.01%) |
Mar 27, 2018 | 96.15 | 96.96 | 95.30 | 95.75 | 2,975,543 | -0.25(-0.26%) |
Mar 26, 2018 | 96.14 | 96.28 | 94.82 | 96.00 | 1,664,394 | +0.85(+0.89%) |
Mar 23, 2018 | 96.72 | 97.10 | 95.12 | 95.15 | 1,713,662 | -1.50(-1.55%) |
Mar 22, 2018 | 97.17 | 97.77 | 96.54 | 96.65 | 1,802,735 | -1.56(-1.59%) |
Mar 21, 2018 | 99.01 | 99.34 | 98.14 | 98.21 | 1,947,771 | -2.17(-2.17%) |
Mar 20, 2018 | 99.88 | 100.67 | 99.47 | 100.38 | 1,591,736 | +0.39(+0.39%) |
Mar 19, 2018 | 100.42 | 101.11 | 99.71 | 99.99 | 1,600,239 | -0.69(-0.69%) |
Mar 16, 2018 | 100.91 | 101.11 | 100.49 | 100.68 | 7,189,514 | +0.12(+0.12%) |
Mar 15, 2018 | 100.60 | 101.10 | 100.20 | 100.56 | 2,695,794 | -0.56(-0.55%) |
Mar 14, 2018 | 102.31 | 102.38 | 100.70 | 101.12 | 2,980,827 | -1.07(-1.05%) |
Mar 13, 2018 | 103.17 | 103.33 | 102.11 | 102.19 | 4,909,413 | -0.80(-0.78%) |
Mar 12, 2018 | 103.56 | 104.29 | 102.75 | 102.99 | 4,669,990 | +0.37(+0.36%) |
Mar 09, 2018 | 102.45 | 102.97 | 102.08 | 102.63 | 2,582,187 | -0.04(-0.04%) |
Mar 08, 2018 | 101.55 | 103.14 | 101.54 | 102.67 | 3,056,851 | +2.17(+2.15%) |
Mar 07, 2018 | 100.62 | 99.63 | 100.51 | 1,492,889 | +0.04(+0.04%) | |
Mar 06, 2018 | 99.87 | 100.66 | 99.74 | 100.46 | 2,109,757 | +0.98(+0.99%) |
Mar 05, 2018 | 98.19 | 99.71 | 98.15 | 99.48 | 2,508,370 | +0.92(+0.93%) |
Mar 02, 2018 | 99.72 | 99.75 | 97.15 | 98.56 | 3,242,223 | +1.05(+1.08%) |
Mar 01, 2018 | 99.50 | 99.78 | 96.29 | 97.51 | 4,999,545 | +2.91(+3.08%) |
Feb 28, 2018 | 95.81 | 96.32 | 94.60 | 94.60 | 2,399,301 | -0.05(-0.06%) |
Feb 27, 2018 | 95.80 | 96.10 | 94.62 | 94.65 | 2,018,568 | -2.46(-2.53%) |
Feb 26, 2018 | 96.26 | 97.59 | 96.14 | 97.11 | 2,499,938 | +1.56(+1.63%) |
Feb 23, 2018 | 93.87 | 95.58 | 93.66 | 95.55 | 1,424,767 | +1.70(+1.81%) |
Feb 22, 2018 | 93.85 | 3,081,711 | +0.25(+0.27%) | |||
Feb 21, 2018 | 94.05 | 94.74 | 93.47 | 93.60 | 2,011,233 | -0.26(-0.28%) |
Feb 20, 2018 | 93.74 | 94.25 | 93.54 | 93.86 | 1,747,314 | -0.69(-0.73%) |
Feb 16, 2018 | 94.55 | 94.55 | 94.55 | 0 | +1.30(+1.40%) | |
Feb 15, 2018 | 92.07 | 93.27 | 91.80 | 93.25 | 1,851,874 | +0.41(+0.44%) |
Feb 14, 2018 | 91.77 | 93.15 | 91.69 | 92.84 | 6,018,001 | +0.36(+0.39%) |
Feb 13, 2018 | 92.51 | 92.69 | 92.09 | 92.48 | 2,105,578 | -0.36(-0.38%) |
Feb 12, 2018 | 92.54 | 93.34 | 92.48 | 92.84 | 2,690,558 | +0.94(+1.02%) |
Feb 09, 2018 | 92.15 | 92.87 | 90.17 | 91.90 | 2,734,490 | -0.40(-0.43%) |
Feb 08, 2018 | 94.80 | 95.05 | 92.27 | 92.30 | 2,372,084 | -3.09(-3.24%) |
Feb 07, 2018 | 95.63 | 96.89 | 95.36 | 95.39 | 1,731,103 | -1.68(-1.73%) |
Feb 06, 2018 | 94.47 | 97.09 | 94.27 | 97.08 | 2,599,789 | +1.19(+1.25%) |
Feb 05, 2018 | 97.79 | 98.15 | 94.77 | 95.88 | 3,202,586 | -3.69(-3.70%) |
Feb 02, 2018 | 100.52 | 100.56 | 99.07 | 99.57 | 2,286,670 | -2.09(-2.05%) |