Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.78 | 100.47 | 99.74 | 99.86 | 457,514 | -0.47(-0.47%) |
Apr 27, 2018 | 100.36 | 100.53 | 99.60 | 100.33 | 1,050,389 | +1.32(+1.34%) |
Apr 26, 2018 | 98.51 | 99.31 | 98.35 | 99.01 | 1,999,272 | +0.89(+0.91%) |
Apr 25, 2018 | 97.84 | 98.21 | 96.96 | 98.11 | 1,120,043 | +0.35(+0.36%) |
Apr 24, 2018 | 99.65 | 100.13 | 97.76 | 97.76 | 3,368,347 | +2.27(+2.38%) |
Apr 23, 2018 | 95.92 | 96.16 | 95.12 | 95.49 | 1,309,203 | -0.02(-0.02%) |
Apr 20, 2018 | 96.23 | 96.23 | 95.38 | 95.51 | 1,114,305 | -1.69(-1.73%) |
Apr 19, 2018 | 98.09 | 98.28 | 96.49 | 97.20 | 999,173 | -1.03(-1.05%) |
Apr 18, 2018 | 98.74 | 98.75 | 98.00 | 98.22 | 709,230 | -0.39(-0.39%) |
Apr 17, 2018 | 97.72 | 98.78 | 97.60 | 98.61 | 651,710 | +1.34(+1.38%) |
Apr 16, 2018 | 97.66 | 97.76 | 97.07 | 97.27 | 434,013 | -0.16(-0.17%) |
Apr 13, 2018 | 97.80 | 97.87 | 97.19 | 97.43 | 536,589 | +0.20(+0.20%) |
Apr 12, 2018 | 97.05 | 97.48 | 96.94 | 97.23 | 668,993 | +0.85(+0.88%) |
Apr 11, 2018 | 96.69 | 97.31 | 96.28 | 96.38 | 881,812 | -0.69(-0.71%) |
Apr 10, 2018 | 97.29 | 97.64 | 96.65 | 97.08 | 1,080,106 | +0.51(+0.53%) |
Apr 09, 2018 | 97.27 | 97.38 | 96.52 | 96.56 | 911,723 | +1.63(+1.72%) |
Apr 06, 2018 | 95.37 | 95.92 | 94.66 | 94.93 | 664,295 | -0.07(-0.08%) |
Apr 05, 2018 | 95.03 | 95.60 | 94.70 | 95.01 | 519,685 | +0.87(+0.93%) |
Apr 04, 2018 | 92.24 | 94.38 | 92.20 | 94.13 | 766,154 | +0.72(+0.77%) |
Apr 03, 2018 | 93.61 | 93.85 | 92.53 | 93.41 | 1,158,110 | +0.34(+0.37%) |
Apr 02, 2018 | 94.68 | 94.77 | 92.28 | 93.07 | 502,046 | -1.68(-1.78%) |
Mar 29, 2018 | 94.75 | 94.75 | 94.75 | 0 | +1.06(+1.13%) | |
Mar 28, 2018 | 93.66 | 94.79 | 93.29 | 93.69 | 1,158,840 | +0.86(+0.92%) |
Mar 27, 2018 | 94.52 | 94.92 | 92.28 | 92.83 | 904,860 | -1.62(-1.72%) |
Mar 26, 2018 | 94.35 | 94.72 | 92.58 | 94.46 | 696,409 | +2.12(+2.29%) |
Mar 23, 2018 | 93.94 | 94.11 | 92.28 | 92.34 | 889,029 | -1.32(-1.40%) |
Mar 22, 2018 | 94.36 | 94.98 | 93.59 | 93.65 | 1,039,367 | -1.05(-1.10%) |
Mar 21, 2018 | 94.43 | 95.37 | 94.37 | 94.70 | 770,181 | +0.18(+0.19%) |
Mar 20, 2018 | 93.80 | 94.79 | 93.80 | 94.52 | 974,377 | -1.21(-1.26%) |
Mar 19, 2018 | 95.65 | 95.75 | 94.83 | 95.73 | 538,981 | -1.15(-1.19%) |
Mar 16, 2018 | 96.84 | 97.54 | 96.67 | 96.88 | 642,008 | -0.87(-0.89%) |
Mar 15, 2018 | 97.58 | 98.21 | 97.36 | 97.75 | 909,521 | +0.37(+0.38%) |
Mar 14, 2018 | 97.85 | 97.90 | 96.79 | 97.38 | 546,932 | +0.41(+0.43%) |
Mar 13, 2018 | 98.65 | 98.69 | 96.77 | 96.97 | 811,187 | -1.23(-1.25%) |
Mar 12, 2018 | 98.04 | 98.45 | 97.52 | 98.20 | 796,688 | -0.13(-0.13%) |
Mar 09, 2018 | 97.68 | 98.39 | 97.56 | 98.32 | 972,704 | +0.70(+0.72%) |
Mar 08, 2018 | 97.73 | 98.11 | 97.38 | 97.62 | 1,280,876 | +0.39(+0.40%) |
Mar 07, 2018 | 97.26 | 96.29 | 97.23 | 1,505,921 | +2.55(+2.69%) | |
Mar 06, 2018 | 94.72 | 94.91 | 94.35 | 94.68 | 728,661 | +0.43(+0.46%) |
Mar 05, 2018 | 92.83 | 94.40 | 92.79 | 94.25 | 1,131,193 | +1.70(+1.84%) |
Mar 02, 2018 | 91.64 | 92.67 | 91.08 | 92.55 | 883,247 | +0.64(+0.70%) |
Mar 01, 2018 | 92.65 | 92.85 | 91.14 | 91.91 | 2,182,752 | -2.25(-2.39%) |
Feb 28, 2018 | 94.72 | 95.23 | 94.11 | 94.16 | 1,050,123 | +0.39(+0.41%) |
Feb 27, 2018 | 95.02 | 95.32 | 93.77 | 93.77 | 1,102,440 | -1.12(-1.18%) |
Feb 26, 2018 | 93.99 | 94.93 | 93.45 | 94.89 | 2,012,621 | +0.37(+0.39%) |
Feb 23, 2018 | 93.67 | 94.57 | 93.52 | 94.52 | 1,540,591 | +0.68(+0.73%) |
Feb 22, 2018 | 93.83 | 1,313,077 | +0.80(+0.86%) | |||
Feb 21, 2018 | 93.83 | 94.39 | 92.99 | 93.03 | 1,327,146 | -0.88(-0.94%) |
Feb 20, 2018 | 93.70 | 94.29 | 93.56 | 93.92 | 1,775,735 | -0.60(-0.64%) |
Feb 16, 2018 | 94.52 | 94.52 | 94.52 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 94.92 | 95.20 | 94.14 | 95.11 | 1,336,511 | +0.39(+0.41%) |
Feb 14, 2018 | 92.34 | 94.76 | 92.30 | 94.73 | 1,244,449 | +2.10(+2.27%) |
Feb 13, 2018 | 92.44 | 92.76 | 92.07 | 92.63 | 1,036,467 | +0.05(+0.05%) |
Feb 12, 2018 | 92.74 | 93.02 | 92.07 | 92.58 | 1,064,598 | +0.68(+0.75%) |
Feb 09, 2018 | 92.38 | 92.89 | 89.38 | 91.90 | 1,528,475 | +0.30(+0.32%) |
Feb 08, 2018 | 94.40 | 94.49 | 91.56 | 91.60 | 1,175,029 | -3.09(-3.26%) |
Feb 07, 2018 | 95.33 | 96.07 | 94.47 | 94.69 | 2,188,282 | -2.95(-3.02%) |
Feb 06, 2018 | 94.55 | 97.75 | 94.34 | 97.64 | 1,901,214 | +1.32(+1.37%) |
Feb 05, 2018 | 97.11 | 98.17 | 94.97 | 96.32 | 1,289,011 | -2.03(-2.06%) |
Feb 02, 2018 | 99.88 | 99.88 | 98.19 | 98.35 | 1,440,500 | -2.25(-2.24%) |