Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.26 | 83.92 | 81.13 | 81.13 | 1,645 | -2.86(-3.40%) |
Apr 27, 2018 | 84.20 | 84.74 | 83.33 | 83.99 | 1,749 | +1.21(+1.46%) |
Apr 26, 2018 | 80.34 | 82.77 | 79.77 | 82.77 | 3,778 | +2.82(+3.53%) |
Apr 25, 2018 | 78.99 | 79.95 | 77.90 | 79.95 | 6,577 | -1.18(-1.45%) |
Apr 24, 2018 | 82.73 | 83.55 | 80.83 | 81.13 | 1,936 | -0.88(-1.08%) |
Apr 23, 2018 | 82.82 | 83.03 | 81.58 | 82.01 | 2,826 | -1.74(-2.08%) |
Apr 20, 2018 | 85.01 | 85.01 | 83.16 | 83.75 | 1,921 | -1.98(-2.31%) |
Apr 19, 2018 | 85.49 | 85.73 | 84.26 | 85.73 | 5,719 | -1.35(-1.55%) |
Apr 18, 2018 | 84.51 | 87.49 | 84.51 | 87.09 | 3,788 | +4.91(+5.97%) |
Apr 17, 2018 | 80.19 | 82.18 | 80.19 | 82.18 | 2,031 | +2.85(+3.59%) |
Apr 16, 2018 | 83.15 | 83.15 | 79.22 | 79.33 | 8,250 | -2.71(-3.31%) |
Apr 13, 2018 | 83.87 | 83.87 | 81.35 | 82.04 | 3,560 | -2.81(-3.31%) |
Apr 12, 2018 | 86.16 | 86.22 | 84.59 | 84.85 | 3,005 | -1.25(-1.46%) |
Apr 11, 2018 | 83.25 | 86.11 | 83.25 | 86.11 | 3,376 | +2.83(+3.40%) |
Apr 10, 2018 | 80.50 | 83.28 | 80.50 | 83.27 | 2,875 | +3.22(+4.03%) |
Apr 09, 2018 | 85.66 | 85.66 | 80.05 | 80.05 | 7,945 | -5.19(-6.09%) |
Apr 06, 2018 | 87.31 | 87.45 | 84.48 | 85.24 | 3,406 | -3.30(-3.72%) |
Apr 05, 2018 | 90.74 | 90.74 | 88.54 | 88.54 | 4,698 | +3.20(+3.75%) |
Apr 04, 2018 | 83.99 | 86.39 | 82.89 | 85.34 | 3,274 | -1.73(-1.99%) |
Apr 03, 2018 | 89.87 | 89.91 | 86.86 | 87.07 | 2,645 | -1.62(-1.83%) |
Apr 02, 2018 | 91.08 | 91.08 | 87.47 | 88.69 | 6,871 | -2.67(-2.93%) |
Mar 29, 2018 | 91.37 | 91.37 | 91.37 | 0 | +5.18(+6.01%) | |
Mar 28, 2018 | 85.53 | 86.22 | 83.59 | 86.19 | 16,915 | +0.23(+0.27%) |
Mar 27, 2018 | 89.74 | 89.74 | 85.74 | 85.96 | 8,394 | -4.37(-4.84%) |
Mar 26, 2018 | 90.50 | 90.78 | 88.78 | 90.33 | 4,681 | +2.15(+2.44%) |
Mar 23, 2018 | 88.96 | 90.53 | 88.18 | 88.18 | 6,442 | +0.00(+0.00%) |
Mar 22, 2018 | 89.51 | 90.10 | 88.09 | 88.18 | 4,327 | -3.51(-3.83%) |
Mar 21, 2018 | 89.61 | 91.85 | 89.16 | 91.69 | 5,690 | +3.51(+3.98%) |
Mar 20, 2018 | 89.36 | 89.36 | 87.64 | 88.18 | 5,265 | -1.08(-1.21%) |
Mar 19, 2018 | 89.44 | 89.78 | 88.18 | 89.26 | 7,205 | -1.36(-1.50%) |
Mar 16, 2018 | 91.03 | 92.03 | 90.62 | 90.62 | 12,878 | -0.77(-0.85%) |
Mar 15, 2018 | 94.12 | 94.12 | 90.53 | 91.40 | 9,797 | -4.26(-4.46%) |
Mar 14, 2018 | 97.30 | 97.35 | 94.35 | 95.66 | 6,262 | -0.19(-0.20%) |
Mar 13, 2018 | 98.57 | 98.57 | 94.89 | 95.85 | 12,248 | -2.11(-2.16%) |
Mar 12, 2018 | 97.74 | 98.08 | 96.51 | 97.96 | 25,069 | +1.01(+1.04%) |
Mar 09, 2018 | 95.49 | 97.07 | 95.49 | 96.95 | 8,721 | +3.83(+4.11%) |
Mar 08, 2018 | 95.64 | 95.64 | 91.82 | 93.12 | 17,858 | -2.37(-2.48%) |
Mar 07, 2018 | 93.25 | 95.49 | 45,427 | -2.69(-2.74%) | ||
Mar 06, 2018 | 99.05 | 100.22 | 97.78 | 98.19 | 22,976 | +1.53(+1.58%) |
Mar 05, 2018 | 94.25 | 96.81 | 93.57 | 96.66 | 47,188 | +1.15(+1.20%) |
Mar 02, 2018 | 93.17 | 95.51 | 90.88 | 95.51 | 107,985 | +2.34(+2.51%) |
Mar 01, 2018 | 95.44 | 96.51 | 92.69 | 93.18 | 2,052 | -2.16(-2.27%) |
Feb 28, 2018 | 99.26 | 99.26 | 94.79 | 95.34 | 5,323 | -3.23(-3.28%) |
Feb 27, 2018 | 100.06 | 100.18 | 98.57 | 98.57 | 1,971 | -2.47(-2.44%) |
Feb 26, 2018 | 101.34 | 101.59 | 100.33 | 101.04 | 3,860 | +1.10(+1.10%) |
Feb 23, 2018 | 99.35 | 99.94 | 97.99 | 99.94 | 1,764 | +2.07(+2.11%) |
Feb 22, 2018 | 99.09 | 99.09 | 97.87 | 97.87 | 1,134 | +1.05(+1.08%) |
Feb 21, 2018 | 98.41 | 100.68 | 96.83 | 96.83 | 3,316 | -1.23(-1.26%) |
Feb 20, 2018 | 94.15 | 94.15 | 93.99 | 98.06 | 1,904 | +2.81(+2.95%) |
Feb 16, 2018 | 95.25 | 95.25 | 95.25 | 0 | +0.36(+0.38%) | |
Feb 15, 2018 | 95.45 | 95.75 | 94.10 | 94.89 | 2,952 | +1.05(+1.12%) |
Feb 14, 2018 | 91.62 | 94.07 | 91.62 | 93.84 | 2,772 | +4.67(+5.24%) |
Feb 13, 2018 | 88.28 | 89.16 | 88.28 | 89.16 | 910 | +0.18(+0.20%) |
Feb 12, 2018 | 87.02 | 88.99 | 86.22 | 88.99 | 1,710 | +3.91(+4.60%) |
Feb 09, 2018 | 85.63 | 85.63 | 81.32 | 85.08 | 2,852 | -0.17(-0.20%) |
Feb 08, 2018 | 91.42 | 91.42 | 85.13 | 85.24 | 2,214 | -5.90(-6.47%) |
Feb 07, 2018 | 93.54 | 93.54 | 91.14 | 91.14 | 1,084 | -3.41(-3.61%) |
Feb 06, 2018 | 86.77 | 94.55 | 86.77 | 94.55 | 2,701 | +6.10(+6.90%) |
Feb 05, 2018 | 93.07 | 93.28 | 86.51 | 88.45 | 8,993 | -7.59(-7.90%) |
Feb 02, 2018 | 96.52 | 96.82 | 94.74 | 96.03 | 4,780 | -4.86(-4.81%) |