Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.08 | 99.19 | 97.64 | 97.73 | 2,288,837 | -1.29(-1.30%) |
Apr 27, 2018 | 99.37 | 99.50 | 98.67 | 99.02 | 1,537,363 | -0.14(-0.14%) |
Apr 26, 2018 | 98.12 | 99.77 | 97.90 | 99.16 | 2,003,906 | +1.26(+1.28%) |
Apr 25, 2018 | 97.49 | 98.55 | 96.06 | 97.90 | 3,195,340 | +0.38(+0.39%) |
Apr 24, 2018 | 98.61 | 99.02 | 96.65 | 97.52 | 2,618,522 | -1.07(-1.09%) |
Apr 23, 2018 | 99.08 | 99.36 | 98.25 | 98.59 | 2,242,463 | -0.14(-0.14%) |
Apr 20, 2018 | 98.76 | 99.58 | 97.77 | 98.73 | 3,756,990 | -0.16(-0.16%) |
Apr 19, 2018 | 100.34 | 101.30 | 97.84 | 98.88 | 3,478,607 | -0.88(-0.88%) |
Apr 18, 2018 | 99.40 | 100.00 | 99.02 | 99.76 | 2,155,994 | +0.69(+0.70%) |
Apr 17, 2018 | 98.40 | 99.33 | 97.78 | 99.07 | 2,631,204 | +1.24(+1.26%) |
Apr 16, 2018 | 97.56 | 98.33 | 97.43 | 97.83 | 1,496,937 | +1.15(+1.19%) |
Apr 13, 2018 | 97.02 | 97.19 | 96.17 | 96.68 | 1,379,705 | +0.23(+0.24%) |
Apr 12, 2018 | 96.58 | 97.11 | 96.41 | 96.45 | 1,524,756 | +0.56(+0.59%) |
Apr 11, 2018 | 96.25 | 96.58 | 95.50 | 95.88 | 1,811,583 | -1.07(-1.11%) |
Apr 10, 2018 | 96.26 | 97.95 | 96.26 | 96.95 | 2,387,056 | +1.87(+1.97%) |
Apr 09, 2018 | 94.85 | 96.40 | 94.23 | 95.08 | 2,073,066 | +0.92(+0.97%) |
Apr 06, 2018 | 95.99 | 96.47 | 93.30 | 94.17 | 1,851,837 | -2.49(-2.58%) |
Apr 05, 2018 | 96.99 | 97.17 | 96.24 | 96.66 | 1,667,488 | +0.16(+0.16%) |
Apr 04, 2018 | 94.35 | 96.70 | 93.68 | 96.51 | 2,240,860 | +0.81(+0.84%) |
Apr 03, 2018 | 94.25 | 95.81 | 93.99 | 95.70 | 2,229,551 | +2.08(+2.22%) |
Apr 02, 2018 | 95.10 | 95.29 | 92.57 | 93.62 | 2,670,116 | -1.76(-1.85%) |
Mar 29, 2018 | 95.38 | 95.38 | 95.38 | 0 | +1.35(+1.44%) | |
Mar 28, 2018 | 94.98 | 95.44 | 93.87 | 94.03 | 2,409,706 | -0.56(-0.59%) |
Mar 27, 2018 | 96.00 | 96.28 | 94.04 | 94.59 | 2,119,842 | -0.89(-0.93%) |
Mar 26, 2018 | 94.49 | 95.65 | 93.83 | 95.47 | 3,271,033 | +2.16(+2.31%) |
Mar 23, 2018 | 95.23 | 95.71 | 93.09 | 93.31 | 2,542,061 | -1.51(-1.59%) |
Mar 22, 2018 | 96.37 | 97.13 | 94.57 | 94.82 | 1,928,551 | -2.26(-2.32%) |
Mar 21, 2018 | 98.10 | 98.22 | 97.07 | 97.08 | 2,030,523 | -0.73(-0.75%) |
Mar 20, 2018 | 97.56 | 98.10 | 97.27 | 97.81 | 2,394,587 | +0.24(+0.25%) |
Mar 19, 2018 | 99.00 | 99.06 | 96.82 | 97.56 | 2,208,096 | -1.58(-1.59%) |
Mar 16, 2018 | 99.70 | 99.85 | 99.10 | 99.14 | 2,579,865 | -0.28(-0.28%) |
Mar 15, 2018 | 99.58 | 99.85 | 99.18 | 99.42 | 1,323,878 | +0.04(+0.04%) |
Mar 14, 2018 | 100.16 | 100.64 | 99.06 | 99.38 | 1,556,618 | -0.60(-0.60%) |
Mar 13, 2018 | 101.04 | 101.43 | 99.76 | 99.98 | 2,118,052 | -0.58(-0.58%) |
Mar 12, 2018 | 101.07 | 101.43 | 100.04 | 100.57 | 2,357,503 | -0.33(-0.33%) |
Mar 09, 2018 | 99.33 | 101.22 | 98.88 | 100.90 | 3,572,898 | +2.07(+2.10%) |
Mar 08, 2018 | 98.27 | 98.88 | 97.93 | 98.83 | 2,491,355 | +0.77(+0.78%) |
Mar 07, 2018 | 98.46 | 98.06 | 3,981,670 | +2.99(+3.14%) | ||
Mar 06, 2018 | 95.05 | 95.09 | 94.24 | 95.07 | 1,568,874 | +0.17(+0.17%) |
Mar 05, 2018 | 93.02 | 95.31 | 92.77 | 94.91 | 1,749,582 | +1.32(+1.41%) |
Mar 02, 2018 | 92.90 | 93.78 | 92.31 | 93.58 | 2,384,076 | +0.22(+0.24%) |
Mar 01, 2018 | 95.07 | 95.32 | 92.54 | 93.36 | 2,364,660 | -1.74(-1.83%) |
Feb 28, 2018 | 97.07 | 97.46 | 95.08 | 95.10 | 2,105,506 | -1.74(-1.80%) |
Feb 27, 2018 | 98.08 | 99.01 | 96.81 | 96.84 | 2,647,333 | -1.23(-1.25%) |
Feb 26, 2018 | 96.79 | 98.71 | 96.53 | 98.07 | 3,690,947 | +1.46(+1.51%) |
Feb 23, 2018 | 95.03 | 96.67 | 94.97 | 96.61 | 1,693,113 | +1.92(+2.02%) |
Feb 22, 2018 | 94.40 | 94.69 | 1,903,220 | +0.01(+0.01%) | ||
Feb 21, 2018 | 94.04 | 96.19 | 93.98 | 94.68 | 2,218,879 | +0.49(+0.52%) |
Feb 20, 2018 | 94.49 | 95.04 | 93.93 | 94.20 | 2,168,390 | -0.67(-0.71%) |
Feb 16, 2018 | 94.87 | 94.87 | 94.87 | 0 | +0.07(+0.07%) | |
Feb 15, 2018 | 94.33 | 95.10 | 93.94 | 94.80 | 1,950,009 | +1.33(+1.43%) |
Feb 14, 2018 | 91.80 | 93.54 | 91.54 | 93.47 | 1,547,277 | +1.09(+1.18%) |
Feb 13, 2018 | 92.14 | 92.84 | 91.46 | 92.38 | 2,059,267 | -0.42(-0.45%) |
Feb 12, 2018 | 92.52 | 93.26 | 92.00 | 92.80 | 2,310,907 | +0.92(+1.01%) |
Feb 09, 2018 | 90.74 | 92.67 | 89.33 | 91.87 | 3,797,579 | +2.24(+2.50%) |
Feb 08, 2018 | 92.79 | 92.93 | 89.62 | 89.64 | 3,532,052 | -3.01(-3.24%) |
Feb 07, 2018 | 93.74 | 94.12 | 92.15 | 92.64 | 5,476,850 | -1.75(-1.85%) |
Feb 06, 2018 | 92.69 | 95.88 | 92.15 | 94.39 | 6,848,385 | -0.86(-0.90%) |
Feb 05, 2018 | 98.67 | 99.06 | 93.65 | 95.25 | 4,857,100 | -4.13(-4.16%) |
Feb 02, 2018 | 98.50 | 99.72 | 98.50 | 99.38 | 4,685,241 | +0.31(+0.31%) |