Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.80 | 91.34 | 89.36 | 89.36 | 250,967 | -1.46(-1.61%) |
Apr 27, 2018 | 88.13 | 90.98 | 86.95 | 90.82 | 446,335 | +2.76(+3.13%) |
Apr 26, 2018 | 88.50 | 89.44 | 87.58 | 88.06 | 312,446 | +0.34(+0.39%) |
Apr 25, 2018 | 88.29 | 88.96 | 87.28 | 87.72 | 333,786 | -1.07(-1.21%) |
Apr 24, 2018 | 90.08 | 90.55 | 87.57 | 88.79 | 215,864 | -0.73(-0.82%) |
Apr 23, 2018 | 91.38 | 91.59 | 88.65 | 89.52 | 241,737 | -1.24(-1.37%) |
Apr 20, 2018 | 91.14 | 92.44 | 90.36 | 90.76 | 238,229 | -0.79(-0.86%) |
Apr 19, 2018 | 91.82 | 92.30 | 90.63 | 91.55 | 163,419 | -0.64(-0.69%) |
Apr 18, 2018 | 92.48 | 92.88 | 91.51 | 92.19 | 253,056 | -0.18(-0.19%) |
Apr 17, 2018 | 91.67 | 92.80 | 90.50 | 92.37 | 421,122 | +1.13(+1.24%) |
Apr 16, 2018 | 90.88 | 92.37 | 90.70 | 91.24 | 364,085 | +1.20(+1.33%) |
Apr 13, 2018 | 89.50 | 90.47 | 88.55 | 90.04 | 261,304 | +0.61(+0.68%) |
Apr 12, 2018 | 89.79 | 90.79 | 88.84 | 89.43 | 301,012 | +0.43(+0.48%) |
Apr 11, 2018 | 88.39 | 90.04 | 87.42 | 89.00 | 370,791 | -0.49(-0.55%) |
Apr 10, 2018 | 89.47 | 90.34 | 88.07 | 89.49 | 650,639 | +0.61(+0.69%) |
Apr 09, 2018 | 86.83 | 89.41 | 86.20 | 88.88 | 293,579 | +2.36(+2.73%) |
Apr 06, 2018 | 87.94 | 89.17 | 85.61 | 86.52 | 285,660 | -2.17(-2.45%) |
Apr 05, 2018 | 87.88 | 90.42 | 87.08 | 88.69 | 295,022 | +1.02(+1.16%) |
Apr 04, 2018 | 85.02 | 88.04 | 84.42 | 87.67 | 299,767 | +0.77(+0.89%) |
Apr 03, 2018 | 84.91 | 87.06 | 84.47 | 86.90 | 285,836 | +2.43(+2.88%) |
Apr 02, 2018 | 86.80 | 86.80 | 83.25 | 84.47 | 305,628 | -2.20(-2.54%) |
Mar 29, 2018 | 86.67 | 86.67 | 86.67 | 0 | +0.46(+0.53%) | |
Mar 28, 2018 | 87.27 | 88.40 | 85.67 | 86.21 | 314,916 | -1.10(-1.26%) |
Mar 27, 2018 | 89.03 | 89.84 | 86.92 | 87.31 | 201,779 | -1.26(-1.42%) |
Mar 26, 2018 | 87.16 | 89.14 | 86.38 | 88.57 | 273,951 | +2.57(+2.99%) |
Mar 23, 2018 | 85.66 | 87.44 | 85.16 | 86.00 | 313,012 | +0.63(+0.74%) |
Mar 22, 2018 | 85.41 | 86.70 | 84.85 | 85.37 | 208,969 | -0.74(-0.86%) |
Mar 21, 2018 | 86.02 | 87.40 | 85.57 | 86.11 | 147,739 | +0.47(+0.55%) |
Mar 20, 2018 | 86.24 | 86.79 | 84.31 | 85.64 | 325,690 | -0.44(-0.51%) |
Mar 19, 2018 | 88.16 | 88.34 | 84.97 | 86.08 | 318,339 | -2.24(-2.54%) |
Mar 16, 2018 | 87.11 | 89.24 | 86.37 | 88.32 | 287,358 | +0.58(+0.66%) |
Mar 15, 2018 | 86.90 | 88.99 | 86.48 | 87.74 | 235,991 | +1.06(+1.22%) |
Mar 14, 2018 | 87.38 | 88.72 | 86.43 | 86.68 | 268,174 | -0.13(-0.15%) |
Mar 13, 2018 | 87.58 | 88.38 | 86.41 | 86.81 | 148,671 | -0.01(-0.01%) |
Mar 12, 2018 | 86.06 | 87.59 | 85.86 | 86.82 | 189,975 | +0.69(+0.80%) |
Mar 09, 2018 | 84.34 | 86.45 | 84.07 | 86.13 | 307,260 | +2.50(+2.99%) |
Mar 08, 2018 | 83.05 | 84.55 | 82.79 | 83.63 | 201,391 | +0.90(+1.09%) |
Mar 07, 2018 | 82.98 | 82.73 | 366,840 | +2.08(+2.58%) | ||
Mar 06, 2018 | 80.07 | 80.94 | 79.07 | 80.65 | 328,056 | +0.53(+0.66%) |
Mar 05, 2018 | 78.79 | 80.64 | 78.44 | 80.12 | 263,378 | +1.16(+1.47%) |
Mar 02, 2018 | 78.73 | 79.52 | 77.95 | 78.96 | 297,735 | -0.56(-0.70%) |
Mar 01, 2018 | 81.02 | 81.39 | 79.28 | 79.52 | 400,122 | -1.60(-1.97%) |
Feb 28, 2018 | 82.90 | 83.25 | 80.85 | 81.12 | 297,552 | -1.65(-1.99%) |
Feb 27, 2018 | 83.67 | 84.35 | 82.13 | 82.77 | 249,882 | -1.58(-1.87%) |
Feb 26, 2018 | 84.15 | 84.98 | 82.38 | 84.35 | 243,616 | +0.57(+0.68%) |
Feb 23, 2018 | 81.00 | 84.73 | 77.93 | 83.78 | 638,914 | +4.13(+5.19%) |
Feb 22, 2018 | 82.43 | 84.00 | 78.98 | 79.65 | 340,376 | -2.70(-3.28%) |
Feb 21, 2018 | 80.17 | 83.87 | 79.71 | 82.35 | 349,605 | +2.40(+3.00%) |
Feb 20, 2018 | 79.53 | 81.09 | 79.17 | 79.95 | 276,224 | -0.15(-0.19%) |
Feb 16, 2018 | 80.10 | 80.10 | 80.10 | 0 | +0.30(+0.38%) | |
Feb 15, 2018 | 77.77 | 80.47 | 77.48 | 79.80 | 252,345 | +2.50(+3.23%) |
Feb 14, 2018 | 75.66 | 78.23 | 74.73 | 77.30 | 219,933 | +1.31(+1.72%) |
Feb 13, 2018 | 75.55 | 76.88 | 74.53 | 75.99 | 146,033 | +0.43(+0.57%) |
Feb 12, 2018 | 75.64 | 76.56 | 74.64 | 75.56 | 225,703 | +0.22(+0.29%) |
Feb 09, 2018 | 74.41 | 76.01 | 71.94 | 75.34 | 287,768 | +1.62(+2.20%) |
Feb 08, 2018 | 77.31 | 78.50 | 73.66 | 73.72 | 221,463 | -3.29(-4.27%) |
Feb 07, 2018 | 76.83 | 76.84 | 75.87 | 77.01 | 371,052 | -0.06(-0.08%) |
Feb 06, 2018 | 73.83 | 77.56 | 73.83 | 77.07 | 547,496 | +1.07(+1.41%) |
Feb 05, 2018 | 79.48 | 79.48 | 75.58 | 76.00 | 409,066 | -3.52(-4.43%) |
Feb 02, 2018 | 79.55 | 80.49 | 78.60 | 79.52 | 264,149 | -0.10(-0.13%) |