Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.13 | 88.23 | 85.78 | 85.86 | 6,606,299 | -0.91(-1.05%) |
Apr 27, 2018 | 87.33 | 87.52 | 85.39 | 86.77 | 6,042,153 | -0.18(-0.20%) |
Apr 26, 2018 | 88.05 | 88.31 | 86.51 | 86.95 | 7,882,454 | -0.24(-0.27%) |
Apr 25, 2018 | 85.89 | 88.25 | 84.45 | 87.19 | 14,997,203 | +3.88(+4.65%) |
Apr 24, 2018 | 84.45 | 85.68 | 82.44 | 83.31 | 9,941,780 | +0.28(+0.34%) |
Apr 23, 2018 | 85.15 | 85.15 | 82.97 | 83.03 | 7,010,098 | -1.58(-1.87%) |
Apr 20, 2018 | 85.46 | 86.03 | 83.69 | 84.62 | 9,282,994 | -1.13(-1.31%) |
Apr 19, 2018 | 87.82 | 87.90 | 84.57 | 85.74 | 10,188,302 | -3.44(-3.85%) |
Apr 18, 2018 | 88.94 | 89.64 | 88.10 | 89.18 | 4,199,321 | -0.03(-0.04%) |
Apr 17, 2018 | 88.11 | 89.47 | 87.87 | 89.21 | 4,726,656 | +1.60(+1.83%) |
Apr 16, 2018 | 87.25 | 88.20 | 86.87 | 87.61 | 3,344,996 | +1.13(+1.31%) |
Apr 13, 2018 | 88.84 | 88.88 | 86.26 | 86.48 | 4,157,006 | -1.76(-2.00%) |
Apr 12, 2018 | 87.23 | 88.46 | 87.13 | 88.24 | 5,408,529 | +1.61(+1.86%) |
Apr 11, 2018 | 85.84 | 87.27 | 85.52 | 86.63 | 4,524,521 | -0.02(-0.02%) |
Apr 10, 2018 | 86.06 | 87.25 | 85.19 | 86.65 | 7,953,090 | +2.16(+2.55%) |
Apr 09, 2018 | 84.68 | 87.10 | 84.31 | 84.49 | 6,900,059 | +0.30(+0.35%) |
Apr 06, 2018 | 85.47 | 86.63 | 83.82 | 84.19 | 6,019,685 | -2.35(-2.72%) |
Apr 05, 2018 | 87.89 | 88.04 | 85.39 | 86.55 | 6,460,526 | -1.67(-1.89%) |
Apr 04, 2018 | 84.63 | 88.52 | 84.49 | 88.21 | 5,333,108 | +1.72(+1.99%) |
Apr 03, 2018 | 86.28 | 86.97 | 85.15 | 86.50 | 8,149,667 | +1.30(+1.52%) |
Apr 02, 2018 | 87.07 | 87.63 | 84.42 | 85.20 | 6,928,941 | -2.74(-3.12%) |
Mar 29, 2018 | 87.94 | 87.94 | 87.94 | 0 | +1.68(+1.94%) | |
Mar 28, 2018 | 86.57 | 87.83 | 85.84 | 86.27 | 6,322,783 | -0.55(-0.63%) |
Mar 27, 2018 | 91.42 | 91.51 | 86.19 | 86.82 | 6,270,951 | -3.42(-3.79%) |
Mar 26, 2018 | 88.13 | 90.34 | 87.21 | 90.24 | 7,986,330 | +4.44(+5.17%) |
Mar 23, 2018 | 88.06 | 88.83 | 85.78 | 85.80 | 7,972,686 | -2.15(-2.44%) |
Mar 22, 2018 | 90.16 | 91.22 | 87.87 | 87.95 | 8,515,223 | -4.01(-4.36%) |
Mar 21, 2018 | 92.38 | 93.36 | 91.47 | 91.96 | 4,375,401 | -0.69(-0.75%) |
Mar 20, 2018 | 91.65 | 93.11 | 91.65 | 92.66 | 4,467,656 | +1.35(+1.48%) |
Mar 19, 2018 | 93.09 | 89.69 | 91.30 | 7,931,388 | -1.79(-1.92%) | |
Mar 16, 2018 | 93.22 | 93.74 | 92.70 | 93.09 | 9,509,397 | +0.22(+0.24%) |
Mar 15, 2018 | 93.06 | 93.89 | 92.50 | 92.87 | 4,705,600 | -0.22(-0.24%) |
Mar 14, 2018 | 94.14 | 94.55 | 92.41 | 93.09 | 3,828,259 | -0.52(-0.56%) |
Mar 13, 2018 | 95.22 | 96.12 | 93.19 | 93.61 | 6,905,474 | -0.88(-0.93%) |
Mar 12, 2018 | 94.84 | 95.65 | 94.35 | 94.49 | 5,043,432 | +0.08(+0.09%) |
Mar 09, 2018 | 93.11 | 94.48 | 92.55 | 94.41 | 6,539,732 | +1.73(+1.86%) |
Mar 08, 2018 | 92.42 | 92.68 | 91.65 | 92.68 | 4,166,398 | +0.79(+0.86%) |
Mar 07, 2018 | 92.66 | 90.69 | 91.90 | 5,446,397 | -0.96(-1.03%) | |
Mar 06, 2018 | 93.09 | 93.27 | 92.22 | 92.85 | 4,320,718 | +0.58(+0.62%) |
Mar 05, 2018 | 90.98 | 92.55 | 90.17 | 92.28 | 5,216,558 | +0.67(+0.73%) |
Mar 02, 2018 | 88.70 | 91.83 | 88.59 | 91.61 | 7,650,670 | +1.43(+1.59%) |
Mar 01, 2018 | 92.21 | 92.21 | 89.49 | 90.18 | 10,190,645 | -1.54(-1.68%) |
Feb 28, 2018 | 92.30 | 93.30 | 91.69 | 91.72 | 8,662,450 | +0.01(+0.01%) |
Feb 27, 2018 | 92.59 | 93.36 | 91.71 | 91.71 | 6,274,902 | -1.09(-1.18%) |
Feb 26, 2018 | 90.81 | 92.89 | 90.81 | 92.80 | 6,483,077 | +2.19(+2.42%) |
Feb 23, 2018 | 88.89 | 90.63 | 88.66 | 90.61 | 5,832,123 | +2.63(+2.99%) |
Feb 22, 2018 | 88.04 | 88.95 | 87.54 | 87.98 | 4,529,617 | +0.23(+0.26%) |
Feb 21, 2018 | 89.53 | 89.88 | 87.69 | 87.75 | 7,709,475 | -1.38(-1.55%) |
Feb 20, 2018 | 88.03 | 90.36 | 87.96 | 89.13 | 5,871,074 | +0.69(+0.78%) |
Feb 16, 2018 | 88.43 | 88.43 | 88.43 | 0 | -0.08(-0.10%) | |
Feb 15, 2018 | 87.88 | 88.53 | 85.95 | 88.52 | 6,210,714 | +1.60(+1.84%) |
Feb 14, 2018 | 84.52 | 87.16 | 84.52 | 86.92 | 8,757,694 | +1.44(+1.68%) |
Feb 13, 2018 | 86.11 | 84.75 | 85.48 | 5,978,771 | -0.81(-0.94%) | |
Feb 12, 2018 | 85.96 | 86.81 | 85.02 | 86.29 | 7,871,809 | +1.23(+1.44%) |
Feb 09, 2018 | 84.24 | 85.75 | 82.10 | 85.06 | 13,702,714 | +2.40(+2.90%) |
Feb 08, 2018 | 86.86 | 82.62 | 82.67 | 13,560,488 | -3.66(-4.24%) | |
Feb 07, 2018 | 88.54 | 89.46 | 86.27 | 86.33 | 11,823,519 | -3.29(-3.67%) |
Feb 06, 2018 | 86.87 | 90.29 | 86.55 | 89.62 | 10,940,192 | +0.31(+0.35%) |
Feb 05, 2018 | 90.59 | 92.31 | 87.51 | 89.31 | 9,920,810 | -1.83(-2.01%) |
Feb 02, 2018 | 92.29 | 93.31 | 91.02 | 91.13 | 8,829,845 | -2.05(-2.20%) |