Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.54 | 99.23 | 98.50 | 98.62 | 463,271 | -0.46(-0.47%) |
Apr 27, 2018 | 99.11 | 99.28 | 98.36 | 99.08 | 1,063,605 | +1.31(+1.34%) |
Apr 26, 2018 | 97.29 | 98.08 | 97.13 | 97.78 | 2,024,428 | +0.88(+0.91%) |
Apr 25, 2018 | 96.62 | 96.99 | 95.76 | 96.90 | 1,134,136 | +0.35(+0.36%) |
Apr 24, 2018 | 98.41 | 98.89 | 96.55 | 96.55 | 3,410,729 | +2.24(+2.38%) |
Apr 23, 2018 | 94.72 | 94.96 | 93.94 | 94.31 | 1,325,676 | -0.02(-0.02%) |
Apr 20, 2018 | 95.04 | 95.04 | 94.19 | 94.32 | 1,128,326 | -1.66(-1.73%) |
Apr 19, 2018 | 96.87 | 97.06 | 95.29 | 95.99 | 1,011,746 | -1.01(-1.05%) |
Apr 18, 2018 | 97.51 | 97.53 | 96.78 | 97.00 | 718,154 | -0.38(-0.39%) |
Apr 17, 2018 | 96.50 | 97.55 | 96.39 | 97.38 | 659,910 | +1.33(+1.38%) |
Apr 16, 2018 | 96.45 | 96.55 | 95.86 | 96.06 | 439,474 | -0.16(-0.17%) |
Apr 13, 2018 | 96.58 | 96.66 | 95.98 | 96.22 | 543,341 | +0.20(+0.20%) |
Apr 12, 2018 | 95.85 | 96.27 | 95.74 | 96.02 | 677,411 | +0.84(+0.88%) |
Apr 11, 2018 | 95.49 | 96.10 | 95.09 | 95.19 | 892,907 | -0.69(-0.71%) |
Apr 10, 2018 | 96.09 | 96.42 | 95.45 | 95.87 | 1,093,697 | +0.51(+0.53%) |
Apr 09, 2018 | 96.06 | 96.17 | 95.32 | 95.36 | 923,195 | +1.61(+1.72%) |
Apr 06, 2018 | 94.18 | 94.72 | 93.49 | 93.75 | 672,654 | -0.07(-0.08%) |
Apr 05, 2018 | 93.85 | 94.41 | 93.52 | 93.83 | 526,224 | +0.86(+0.93%) |
Apr 04, 2018 | 91.09 | 93.21 | 91.06 | 92.96 | 775,794 | +0.71(+0.77%) |
Apr 03, 2018 | 92.45 | 92.69 | 91.38 | 92.25 | 1,172,682 | +0.34(+0.37%) |
Apr 02, 2018 | 93.51 | 93.59 | 91.14 | 91.91 | 508,363 | -1.66(-1.78%) |
Mar 29, 2018 | 93.58 | 93.58 | 93.58 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.50 | 93.61 | 92.13 | 92.53 | 1,173,422 | +0.85(+0.92%) |
Mar 27, 2018 | 93.34 | 93.74 | 91.14 | 91.68 | 916,245 | -1.60(-1.72%) |
Mar 26, 2018 | 93.18 | 93.54 | 91.43 | 93.28 | 705,172 | +2.09(+2.29%) |
Mar 23, 2018 | 92.78 | 92.94 | 91.13 | 91.19 | 900,215 | -1.30(-1.40%) |
Mar 22, 2018 | 93.18 | 93.80 | 92.43 | 92.49 | 1,052,445 | -1.03(-1.10%) |
Mar 21, 2018 | 93.26 | 94.19 | 93.19 | 93.52 | 779,872 | +0.18(+0.19%) |
Mar 20, 2018 | 92.63 | 93.61 | 92.63 | 93.34 | 986,637 | -1.19(-1.26%) |
Mar 19, 2018 | 94.47 | 94.56 | 93.65 | 94.54 | 545,763 | -1.14(-1.19%) |
Mar 16, 2018 | 95.64 | 96.33 | 95.47 | 95.68 | 650,086 | -0.86(-0.89%) |
Mar 15, 2018 | 96.37 | 96.99 | 96.15 | 96.54 | 920,965 | +0.36(+0.38%) |
Mar 14, 2018 | 96.64 | 96.68 | 95.59 | 96.17 | 553,813 | +0.41(+0.43%) |
Mar 13, 2018 | 97.42 | 97.47 | 95.57 | 95.77 | 821,394 | -1.21(-1.25%) |
Mar 12, 2018 | 96.82 | 97.22 | 96.31 | 96.98 | 806,713 | -0.12(-0.13%) |
Mar 09, 2018 | 96.47 | 97.17 | 96.34 | 97.10 | 984,943 | +0.69(+0.72%) |
Mar 08, 2018 | 96.51 | 96.89 | 96.17 | 96.41 | 1,296,992 | +0.38(+0.40%) |
Mar 07, 2018 | 96.05 | 95.09 | 96.02 | 1,524,869 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.54 | 93.73 | 93.18 | 93.51 | 737,829 | +0.43(+0.46%) |
Mar 05, 2018 | 91.67 | 93.23 | 91.64 | 93.08 | 1,145,426 | +1.68(+1.84%) |
Mar 02, 2018 | 90.50 | 91.52 | 89.95 | 91.40 | 894,360 | +0.63(+0.70%) |
Mar 01, 2018 | 91.49 | 91.70 | 90.01 | 90.76 | 2,210,217 | -2.22(-2.39%) |
Feb 28, 2018 | 93.54 | 94.05 | 92.94 | 92.99 | 1,063,337 | +0.38(+0.41%) |
Feb 27, 2018 | 93.83 | 94.14 | 92.61 | 92.61 | 1,116,312 | -1.10(-1.18%) |
Feb 26, 2018 | 92.82 | 93.75 | 92.29 | 93.71 | 2,037,945 | +0.36(+0.39%) |
Feb 23, 2018 | 92.51 | 93.40 | 92.36 | 93.34 | 1,559,976 | +0.68(+0.73%) |
Feb 22, 2018 | 92.67 | 1,329,599 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.66 | 93.21 | 91.83 | 91.88 | 1,343,845 | -0.87(-0.94%) |
Feb 20, 2018 | 92.54 | 93.12 | 92.40 | 92.75 | 1,798,078 | -0.60(-0.64%) |
Feb 16, 2018 | 93.34 | 93.34 | 93.34 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.74 | 94.02 | 92.97 | 93.93 | 1,353,328 | +0.38(+0.41%) |
Feb 14, 2018 | 91.19 | 93.59 | 91.16 | 93.55 | 1,260,107 | +2.07(+2.27%) |
Feb 13, 2018 | 91.29 | 91.61 | 90.92 | 91.48 | 1,049,508 | +0.04(+0.05%) |
Feb 12, 2018 | 91.58 | 91.87 | 90.92 | 91.43 | 1,077,993 | +0.68(+0.75%) |
Feb 09, 2018 | 91.24 | 91.73 | 88.27 | 90.76 | 1,547,707 | +0.29(+0.32%) |
Feb 08, 2018 | 93.23 | 93.32 | 90.42 | 90.46 | 1,189,814 | -3.05(-3.26%) |
Feb 07, 2018 | 94.15 | 94.88 | 93.29 | 93.51 | 2,215,816 | -2.91(-3.02%) |
Feb 06, 2018 | 93.37 | 96.53 | 93.17 | 96.42 | 1,925,136 | +1.30(+1.37%) |
Feb 05, 2018 | 95.91 | 96.95 | 93.79 | 95.12 | 1,305,230 | -2.00(-2.06%) |
Feb 02, 2018 | 98.64 | 98.64 | 96.97 | 97.13 | 1,458,626 | -2.22(-2.24%) |