Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.52 | 91.26 | 89.52 | 90.15 | 119,439 | -0.15(-0.16%) |
Apr 27, 2018 | 91.56 | 91.85 | 89.99 | 90.29 | 250,297 | -0.77(-0.85%) |
Apr 26, 2018 | 91.33 | 91.39 | 90.02 | 91.07 | 67,779 | +0.25(+0.27%) |
Apr 25, 2018 | 91.80 | 92.20 | 90.76 | 90.82 | 53,813 | -0.88(-0.96%) |
Apr 24, 2018 | 92.24 | 92.50 | 90.84 | 91.70 | 131,244 | -0.36(-0.39%) |
Apr 23, 2018 | 91.89 | 93.59 | 91.62 | 92.06 | 123,202 | +0.29(+0.32%) |
Apr 20, 2018 | 92.22 | 92.59 | 91.51 | 91.77 | 58,446 | -0.48(-0.52%) |
Apr 19, 2018 | 93.05 | 93.58 | 91.92 | 92.25 | 68,195 | -0.80(-0.86%) |
Apr 18, 2018 | 92.90 | 93.77 | 92.64 | 93.05 | 120,286 | +0.14(+0.15%) |
Apr 17, 2018 | 91.83 | 93.27 | 91.14 | 92.91 | 78,861 | +1.45(+1.59%) |
Apr 16, 2018 | 90.42 | 91.98 | 90.23 | 91.46 | 62,864 | +1.47(+1.63%) |
Apr 13, 2018 | 89.83 | 90.17 | 88.74 | 89.99 | 55,591 | +0.76(+0.86%) |
Apr 12, 2018 | 88.68 | 89.81 | 87.79 | 89.23 | 102,696 | +1.00(+1.13%) |
Apr 11, 2018 | 88.34 | 94.22 | 87.86 | 88.24 | 46,539 | +0.19(+0.21%) |
Apr 10, 2018 | 88.08 | 88.51 | 87.72 | 88.05 | 46,927 | +0.82(+0.94%) |
Apr 09, 2018 | 87.42 | 88.36 | 87.13 | 87.22 | 38,034 | +0.10(+0.12%) |
Apr 06, 2018 | 87.26 | 88.42 | 86.48 | 87.12 | 81,419 | -0.82(-0.94%) |
Apr 05, 2018 | 87.35 | 88.06 | 86.27 | 87.94 | 53,868 | +1.04(+1.19%) |
Apr 04, 2018 | 84.83 | 87.23 | 84.83 | 86.91 | 59,508 | +1.18(+1.37%) |
Apr 03, 2018 | 85.06 | 86.28 | 84.18 | 85.73 | 102,603 | +0.90(+1.06%) |
Apr 02, 2018 | 86.43 | 87.10 | 84.49 | 84.83 | 127,653 | -1.87(-2.16%) |
Mar 29, 2018 | 86.70 | 86.70 | 86.70 | 0 | +1.53(+1.79%) | |
Mar 28, 2018 | 85.90 | 86.57 | 84.89 | 85.17 | 99,841 | -0.64(-0.75%) |
Mar 27, 2018 | 87.03 | 87.03 | 85.37 | 85.82 | 108,189 | -0.99(-1.14%) |
Mar 26, 2018 | 86.55 | 86.86 | 85.46 | 86.80 | 148,202 | +1.15(+1.34%) |
Mar 23, 2018 | 86.74 | 89.62 | 85.36 | 85.65 | 110,582 | -1.09(-1.26%) |
Mar 22, 2018 | 87.20 | 88.18 | 86.65 | 86.74 | 122,265 | -1.01(-1.15%) |
Mar 21, 2018 | 88.83 | 88.83 | 87.54 | 87.75 | 56,305 | -1.09(-1.23%) |
Mar 20, 2018 | 88.40 | 89.96 | 88.40 | 88.84 | 112,289 | -0.41(-0.46%) |
Mar 19, 2018 | 87.51 | 89.50 | 87.51 | 89.26 | 120,112 | +1.71(+1.95%) |
Mar 16, 2018 | 86.90 | 87.72 | 86.66 | 87.55 | 196,053 | +0.69(+0.80%) |
Mar 15, 2018 | 87.09 | 87.83 | 86.67 | 86.85 | 67,854 | -0.18(-0.21%) |
Mar 14, 2018 | 87.56 | 87.81 | 86.58 | 87.03 | 83,713 | +0.01(+0.01%) |
Mar 13, 2018 | 87.45 | 88.59 | 86.72 | 87.03 | 84,087 | -0.09(-0.10%) |
Mar 12, 2018 | 87.39 | 87.63 | 86.42 | 87.11 | 117,027 | -0.03(-0.04%) |
Mar 09, 2018 | 86.35 | 87.29 | 85.63 | 87.15 | 93,260 | +1.17(+1.36%) |
Mar 08, 2018 | 85.58 | 87.52 | 85.17 | 85.98 | 121,699 | +0.13(+0.15%) |
Mar 07, 2018 | 83.47 | 86.24 | 82.16 | 85.85 | 191,330 | +2.68(+3.22%) |
Mar 06, 2018 | 80.12 | 83.33 | 80.11 | 83.17 | 186,764 | +3.65(+4.60%) |
Mar 05, 2018 | 79.59 | 83.87 | 76.20 | 79.52 | 296,198 | +2.77(+3.61%) |
Mar 02, 2018 | 74.09 | 77.39 | 69.11 | 76.74 | 261,856 | +2.11(+2.82%) |
Mar 01, 2018 | 76.76 | 76.76 | 74.16 | 74.64 | 103,467 | -2.08(-2.71%) |
Feb 28, 2018 | 77.90 | 78.66 | 76.69 | 76.72 | 92,653 | -1.19(-1.53%) |
Feb 27, 2018 | 78.29 | 79.17 | 77.63 | 77.91 | 62,407 | -0.90(-1.14%) |
Feb 26, 2018 | 79.21 | 79.59 | 77.93 | 78.81 | 52,245 | -0.41(-0.52%) |
Feb 23, 2018 | 78.93 | 79.63 | 78.41 | 79.22 | 51,100 | +0.58(+0.74%) |
Feb 22, 2018 | 78.30 | 79.03 | 77.77 | 78.64 | 83,338 | +0.44(+0.56%) |
Feb 21, 2018 | 78.36 | 79.07 | 77.62 | 78.20 | 133,094 | -0.18(-0.23%) |
Feb 20, 2018 | 79.06 | 80.00 | 77.93 | 78.38 | 53,981 | -1.20(-1.51%) |
Feb 16, 2018 | 79.58 | 79.58 | 79.58 | 0 | +0.06(+0.08%) | |
Feb 15, 2018 | 79.46 | 79.59 | 78.22 | 79.52 | 44,956 | +0.33(+0.41%) |
Feb 14, 2018 | 77.15 | 79.75 | 77.10 | 79.19 | 62,286 | +1.32(+1.69%) |
Feb 13, 2018 | 76.64 | 77.89 | 76.25 | 77.87 | 77,894 | +0.97(+1.26%) |
Feb 12, 2018 | 78.41 | 78.41 | 76.46 | 76.91 | 92,627 | -1.22(-1.57%) |
Feb 09, 2018 | 78.55 | 79.21 | 76.69 | 78.13 | 119,568 | +0.50(+0.64%) |
Feb 08, 2018 | 79.22 | 79.22 | 77.63 | 77.63 | 155,001 | -1.69(-2.13%) |
Feb 07, 2018 | 78.78 | 79.61 | 78.78 | 79.32 | 183,244 | +0.55(+0.70%) |
Feb 06, 2018 | 76.89 | 79.65 | 73.52 | 78.77 | 217,346 | +0.04(+0.05%) |
Feb 05, 2018 | 78.34 | 78.34 | 77.57 | 78.73 | 103,609 | -0.00(-0.01%) |
Feb 02, 2018 | 79.23 | 79.83 | 78.41 | 78.74 | 125,126 | -0.96(-1.20%) |