Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.68 | 92.45 | 90.72 | 91.07 | 352,277 | -0.69(-0.76%) |
Apr 27, 2018 | 92.42 | 93.16 | 91.01 | 91.76 | 475,619 | -0.35(-0.38%) |
Apr 26, 2018 | 92.96 | 94.40 | 90.45 | 92.11 | 548,915 | -0.42(-0.45%) |
Apr 25, 2018 | 94.05 | 95.68 | 91.68 | 92.53 | 860,449 | -2.03(-2.15%) |
Apr 24, 2018 | 96.03 | 96.19 | 93.65 | 94.56 | 452,819 | -0.77(-0.81%) |
Apr 23, 2018 | 94.53 | 96.21 | 93.93 | 95.33 | 400,546 | +0.91(+0.97%) |
Apr 20, 2018 | 96.39 | 96.39 | 93.74 | 94.42 | 328,962 | -1.97(-2.04%) |
Apr 19, 2018 | 97.92 | 97.92 | 95.57 | 96.39 | 248,272 | -1.58(-1.61%) |
Apr 18, 2018 | 98.20 | 99.13 | 97.69 | 97.96 | 324,464 | +0.34(+0.35%) |
Apr 17, 2018 | 98.38 | 98.41 | 96.88 | 97.62 | 219,209 | -0.66(-0.67%) |
Apr 16, 2018 | 97.90 | 99.12 | 97.58 | 98.28 | 303,598 | +0.99(+1.02%) |
Apr 13, 2018 | 98.12 | 98.12 | 96.48 | 97.29 | 175,747 | -0.33(-0.34%) |
Apr 12, 2018 | 96.03 | 97.96 | 94.89 | 97.62 | 283,025 | +1.69(+1.76%) |
Apr 11, 2018 | 97.16 | 97.65 | 95.17 | 95.93 | 289,905 | -1.62(-1.67%) |
Apr 10, 2018 | 96.56 | 98.43 | 95.41 | 97.55 | 392,770 | +1.84(+1.93%) |
Apr 09, 2018 | 96.57 | 96.86 | 95.56 | 95.71 | 220,909 | -0.23(-0.24%) |
Apr 06, 2018 | 97.17 | 98.42 | 94.83 | 95.94 | 268,639 | -1.82(-1.87%) |
Apr 05, 2018 | 95.77 | 98.13 | 94.65 | 97.76 | 342,220 | +2.62(+2.76%) |
Apr 04, 2018 | 91.28 | 95.46 | 90.72 | 95.14 | 444,490 | +2.61(+2.82%) |
Apr 03, 2018 | 92.35 | 94.05 | 92.22 | 92.53 | 500,097 | +0.76(+0.83%) |
Apr 02, 2018 | 95.29 | 95.76 | 90.88 | 91.77 | 432,939 | -3.72(-3.90%) |
Mar 29, 2018 | 95.49 | 95.49 | 95.49 | 0 | +1.33(+1.41%) | |
Mar 28, 2018 | 94.19 | 95.13 | 92.95 | 94.16 | 543,652 | +0.21(+0.22%) |
Mar 27, 2018 | 96.59 | 96.67 | 93.63 | 93.95 | 303,550 | -2.43(-2.52%) |
Mar 26, 2018 | 96.39 | 96.70 | 94.85 | 96.39 | 336,965 | +1.11(+1.17%) |
Mar 23, 2018 | 95.84 | 97.00 | 95.02 | 95.27 | 206,827 | -0.05(-0.05%) |
Mar 22, 2018 | 96.47 | 97.31 | 95.19 | 95.32 | 290,245 | -1.73(-1.78%) |
Mar 21, 2018 | 96.87 | 98.86 | 96.87 | 97.05 | 198,943 | +0.01(+0.01%) |
Mar 20, 2018 | 94.74 | 97.74 | 94.38 | 97.04 | 372,798 | -2.56(-2.57%) |
Mar 19, 2018 | 100.88 | 101.22 | 98.26 | 99.60 | 236,307 | -1.28(-1.27%) |
Mar 16, 2018 | 100.05 | 101.93 | 99.47 | 100.88 | 353,338 | +0.87(+0.87%) |
Mar 15, 2018 | 101.94 | 102.30 | 99.52 | 100.01 | 187,754 | -1.61(-1.58%) |
Mar 14, 2018 | 103.19 | 101.19 | 101.61 | 196,303 | +0.53(+0.53%) | |
Mar 13, 2018 | 102.31 | 103.18 | 100.57 | 101.08 | 183,697 | -0.73(-0.72%) |
Mar 12, 2018 | 101.65 | 103.61 | 101.13 | 101.81 | 247,941 | +0.18(+0.18%) |
Mar 09, 2018 | 100.00 | 102.20 | 98.80 | 101.63 | 210,556 | +2.76(+2.80%) |
Mar 08, 2018 | 100.39 | 100.70 | 98.58 | 98.87 | 255,428 | -1.14(-1.14%) |
Mar 07, 2018 | 100.52 | 98.50 | 100.01 | 226,791 | -0.59(-0.58%) | |
Mar 06, 2018 | 98.62 | 101.07 | 97.55 | 100.59 | 274,056 | +1.97(+2.00%) |
Mar 05, 2018 | 97.33 | 99.22 | 96.59 | 98.62 | 257,035 | +0.82(+0.84%) |
Mar 02, 2018 | 97.19 | 98.22 | 95.00 | 97.80 | 382,084 | -0.28(-0.29%) |
Mar 01, 2018 | 98.48 | 100.36 | 97.40 | 98.08 | 457,146 | -0.36(-0.37%) |
Feb 28, 2018 | 102.07 | 102.16 | 98.44 | 98.44 | 563,584 | -3.48(-3.41%) |
Feb 27, 2018 | 105.06 | 106.33 | 101.22 | 101.92 | 385,338 | -2.96(-2.82%) |
Feb 26, 2018 | 105.67 | 105.74 | 103.54 | 104.88 | 254,388 | -0.42(-0.40%) |
Feb 23, 2018 | 104.94 | 105.81 | 103.80 | 105.29 | 214,185 | +1.02(+0.98%) |
Feb 22, 2018 | 104.19 | 104.27 | 187,979 | -0.81(-0.78%) | ||
Feb 21, 2018 | 104.13 | 106.26 | 103.04 | 105.08 | 306,014 | +1.35(+1.30%) |
Feb 20, 2018 | 104.71 | 106.45 | 103.36 | 103.74 | 361,863 | -1.55(-1.47%) |
Feb 16, 2018 | 105.28 | 105.28 | 105.28 | 0 | -0.13(-0.13%) | |
Feb 15, 2018 | 106.91 | 107.78 | 103.01 | 105.42 | 512,108 | -0.25(-0.23%) |
Feb 14, 2018 | 111.62 | 111.62 | 103.49 | 105.66 | 1,244,279 | -6.20(-5.54%) |
Feb 13, 2018 | 111.36 | 113.00 | 109.35 | 111.86 | 369,921 | +0.14(+0.13%) |
Feb 12, 2018 | 111.06 | 113.02 | 109.23 | 111.72 | 185,806 | +1.26(+1.14%) |
Feb 09, 2018 | 109.73 | 111.54 | 106.30 | 110.46 | 240,325 | +1.70(+1.56%) |
Feb 08, 2018 | 111.07 | 111.61 | 108.88 | 108.76 | 222,628 | -1.73(-1.56%) |
Feb 07, 2018 | 111.10 | 111.10 | 109.18 | 110.49 | 217,031 | -0.65(-0.59%) |
Feb 06, 2018 | 107.08 | 112.31 | 106.08 | 111.14 | 271,096 | +0.71(+0.64%) |
Feb 05, 2018 | 113.10 | 113.67 | 108.52 | 110.43 | 188,094 | -3.54(-3.11%) |
Feb 02, 2018 | 116.89 | 117.89 | 113.63 | 113.97 | 163,061 | -3.44(-2.93%) |