Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.08 | 98.76 | 96.56 | 96.61 | 9,883,004 | -1.17(-1.19%) |
Apr 27, 2018 | 96.91 | 98.11 | 96.28 | 97.78 | 11,443,549 | +1.85(+1.93%) |
Apr 26, 2018 | 94.73 | 95.98 | 94.44 | 95.92 | 8,112,278 | +1.16(+1.22%) |
Apr 25, 2018 | 94.47 | 94.90 | 93.53 | 94.76 | 6,903,245 | +0.14(+0.15%) |
Apr 24, 2018 | 96.03 | 96.56 | 94.01 | 94.62 | 10,334,820 | -0.80(-0.84%) |
Apr 23, 2018 | 94.21 | 95.45 | 94.05 | 95.43 | 7,916,383 | +0.98(+1.04%) |
Apr 20, 2018 | 95.27 | 95.34 | 93.79 | 94.45 | 9,791,861 | -1.08(-1.13%) |
Apr 19, 2018 | 95.73 | 96.52 | 95.14 | 95.53 | 9,271,479 | -0.08(-0.09%) |
Apr 18, 2018 | 94.56 | 96.44 | 94.52 | 95.61 | 11,825,642 | +1.82(+1.94%) |
Apr 17, 2018 | 93.39 | 94.21 | 93.10 | 93.79 | 8,402,450 | +0.59(+0.63%) |
Apr 16, 2018 | 93.13 | 93.98 | 92.49 | 93.20 | 5,954,444 | +0.60(+0.65%) |
Apr 13, 2018 | 92.29 | 93.27 | 92.06 | 92.60 | 7,133,034 | +0.53(+0.58%) |
Apr 12, 2018 | 92.44 | 93.18 | 91.62 | 92.07 | 8,679,138 | -0.02(-0.02%) |
Apr 11, 2018 | 91.65 | 92.18 | 90.93 | 92.08 | 8,089,670 | +0.31(+0.34%) |
Apr 10, 2018 | 90.81 | 92.53 | 90.81 | 91.78 | 9,904,975 | +2.22(+2.47%) |
Apr 09, 2018 | 89.03 | 90.48 | 88.71 | 89.56 | 8,979,363 | +0.94(+1.06%) |
Apr 06, 2018 | 89.87 | 90.35 | 87.56 | 88.62 | 9,187,408 | -1.95(-2.16%) |
Apr 05, 2018 | 88.71 | 91.03 | 88.57 | 90.57 | 9,163,888 | +2.17(+2.45%) |
Apr 04, 2018 | 87.30 | 88.64 | 86.82 | 88.40 | 7,416,456 | -0.27(-0.30%) |
Apr 03, 2018 | 86.89 | 88.79 | 86.56 | 88.67 | 8,698,859 | +2.00(+2.31%) |
Apr 02, 2018 | 87.95 | 88.33 | 85.36 | 86.67 | 8,065,719 | -1.39(-1.58%) |
Mar 29, 2018 | 88.06 | 88.06 | 88.06 | 0 | +1.50(+1.73%) | |
Mar 28, 2018 | 88.75 | 89.00 | 86.53 | 86.56 | 9,046,072 | -1.98(-2.23%) |
Mar 27, 2018 | 89.38 | 90.24 | 88.01 | 88.54 | 7,162,391 | -0.53(-0.60%) |
Mar 26, 2018 | 88.22 | 89.25 | 87.49 | 89.07 | 8,894,993 | +1.83(+2.10%) |
Mar 23, 2018 | 88.32 | 89.40 | 87.03 | 87.24 | 8,064,332 | -0.56(-0.63%) |
Mar 22, 2018 | 89.23 | 89.37 | 87.63 | 87.80 | 8,153,504 | -2.58(-2.85%) |
Mar 21, 2018 | 88.79 | 91.20 | 88.65 | 90.38 | 8,844,330 | +1.96(+2.22%) |
Mar 20, 2018 | 88.45 | 89.31 | 88.37 | 88.42 | 5,940,535 | +0.47(+0.54%) |
Mar 19, 2018 | 88.86 | 88.98 | 87.43 | 87.95 | 6,220,644 | -1.17(-1.31%) |
Mar 16, 2018 | 89.11 | 89.72 | 88.46 | 89.11 | 19,307,780 | -0.14(-0.16%) |
Mar 15, 2018 | 89.08 | 89.74 | 88.61 | 89.25 | 5,852,835 | +0.35(+0.39%) |
Mar 14, 2018 | 90.33 | 90.69 | 88.69 | 88.90 | 6,541,154 | -1.03(-1.14%) |
Mar 13, 2018 | 90.52 | 91.26 | 89.57 | 89.93 | 8,796,491 | -0.25(-0.28%) |
Mar 12, 2018 | 90.73 | 91.39 | 90.01 | 90.18 | 8,905,829 | -0.33(-0.37%) |
Mar 09, 2018 | 88.27 | 90.65 | 88.22 | 90.52 | 11,439,264 | +2.99(+3.41%) |
Mar 08, 2018 | 88.49 | 88.61 | 86.95 | 87.53 | 7,875,202 | -0.38(-0.43%) |
Mar 07, 2018 | 86.97 | 87.91 | 8,624,129 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.91 | 89.20 | 87.27 | 87.76 | 10,304,120 | +0.39(+0.44%) |
Mar 05, 2018 | 86.02 | 87.51 | 85.73 | 87.37 | 10,119,990 | +1.17(+1.35%) |
Mar 02, 2018 | 86.10 | 86.62 | 84.82 | 86.21 | 8,556,567 | -0.31(-0.36%) |
Mar 01, 2018 | 86.12 | 87.95 | 85.69 | 86.52 | 9,734,035 | +0.09(+0.11%) |
Feb 28, 2018 | 88.82 | 89.16 | 86.39 | 86.42 | 9,622,832 | -1.30(-1.49%) |
Feb 27, 2018 | 88.70 | 89.61 | 87.73 | 87.73 | 7,846,515 | -0.76(-0.86%) |
Feb 26, 2018 | 87.40 | 88.54 | 87.14 | 88.49 | 9,590,440 | +1.55(+1.79%) |
Feb 23, 2018 | 85.30 | 87.06 | 85.13 | 86.94 | 8,366,051 | +2.08(+2.46%) |
Feb 22, 2018 | 84.86 | 9,625,435 | +0.64(+0.76%) | |||
Feb 21, 2018 | 85.82 | 86.53 | 84.22 | 84.22 | 8,916,721 | -1.48(-1.73%) |
Feb 20, 2018 | 86.70 | 86.93 | 85.39 | 85.70 | 8,678,135 | -0.90(-1.03%) |
Feb 16, 2018 | 86.59 | 86.59 | 86.59 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 87.15 | 87.27 | 86.17 | 86.90 | 6,996,806 | +0.02(+0.02%) |
Feb 14, 2018 | 86.02 | 87.20 | 85.17 | 86.88 | 9,191,244 | +0.26(+0.30%) |
Feb 13, 2018 | 86.66 | 86.86 | 85.53 | 86.62 | 9,237,265 | -0.53(-0.61%) |
Feb 12, 2018 | 87.77 | 88.58 | 86.33 | 87.15 | 10,931,195 | +0.37(+0.42%) |
Feb 09, 2018 | 86.66 | 87.64 | 83.72 | 86.78 | 14,285,419 | +0.92(+1.07%) |
Feb 08, 2018 | 88.06 | 88.61 | 85.79 | 85.86 | 12,924,926 | -2.29(-2.59%) |
Feb 07, 2018 | 89.76 | 90.04 | 88.10 | 88.15 | 15,079,046 | -1.45(-1.61%) |
Feb 06, 2018 | 85.02 | 89.94 | 84.69 | 89.59 | 24,072,284 | +4.15(+4.86%) |
Feb 05, 2018 | 89.45 | 90.45 | 82.59 | 85.44 | 20,014,940 | -5.22(-5.76%) |
Feb 02, 2018 | 94.77 | 94.77 | 89.95 | 90.66 | 17,241,486 | -5.34(-5.57%) |