Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.47 | 96.84 | 94.80 | 94.88 | 523,120 | -1.12(-1.17%) |
Apr 27, 2018 | 96.00 | 96.31 | 95.00 | 96.00 | 332,998 | -0.05(-0.05%) |
Apr 26, 2018 | 96.27 | 97.15 | 95.50 | 96.05 | 200,790 | +0.16(+0.17%) |
Apr 25, 2018 | 96.86 | 97.36 | 95.67 | 95.89 | 312,428 | -1.06(-1.09%) |
Apr 24, 2018 | 99.10 | 99.44 | 96.56 | 96.95 | 375,763 | -1.89(-1.91%) |
Apr 23, 2018 | 98.89 | 99.51 | 98.45 | 98.84 | 136,178 | +0.07(+0.07%) |
Apr 20, 2018 | 98.70 | 99.00 | 97.85 | 98.77 | 187,387 | +0.38(+0.39%) |
Apr 19, 2018 | 99.22 | 99.53 | 98.18 | 98.39 | 242,276 | -1.09(-1.10%) |
Apr 18, 2018 | 98.99 | 99.89 | 98.93 | 99.48 | 259,364 | +0.49(+0.49%) |
Apr 17, 2018 | 99.87 | 99.88 | 98.47 | 98.99 | 252,047 | -0.60(-0.60%) |
Apr 16, 2018 | 98.93 | 100.17 | 98.92 | 99.59 | 237,389 | +0.79(+0.80%) |
Apr 13, 2018 | 99.42 | 99.42 | 98.27 | 98.80 | 231,698 | +0.10(+0.10%) |
Apr 12, 2018 | 98.62 | 99.59 | 98.39 | 98.70 | 343,890 | +0.47(+0.48%) |
Apr 11, 2018 | 98.87 | 99.14 | 98.02 | 98.23 | 242,618 | -0.66(-0.67%) |
Apr 10, 2018 | 97.39 | 99.06 | 97.39 | 98.89 | 325,678 | +2.42(+2.51%) |
Apr 09, 2018 | 96.83 | 97.49 | 96.38 | 96.47 | 479,133 | +0.37(+0.39%) |
Apr 06, 2018 | 98.56 | 99.26 | 96.08 | 96.10 | 582,549 | -3.00(-3.03%) |
Apr 05, 2018 | 97.78 | 99.99 | 97.78 | 99.10 | 452,886 | +1.54(+1.58%) |
Apr 04, 2018 | 95.61 | 97.65 | 95.38 | 97.56 | 403,214 | +0.59(+0.61%) |
Apr 03, 2018 | 95.82 | 97.24 | 95.00 | 96.97 | 399,053 | -0.82(-0.84%) |
Apr 02, 2018 | 99.66 | 100.11 | 97.56 | 97.79 | 401,264 | -1.93(-1.94%) |
Mar 29, 2018 | 99.72 | 99.72 | 99.72 | 0 | +2.03(+2.08%) | |
Mar 28, 2018 | 98.00 | 99.72 | 96.86 | 97.69 | 791,021 | -0.17(-0.17%) |
Mar 27, 2018 | 103.47 | 103.47 | 97.71 | 97.86 | 1,651,718 | -6.81(-6.51%) |
Mar 26, 2018 | 103.60 | 105.04 | 102.90 | 104.67 | 518,438 | +1.83(+1.78%) |
Mar 23, 2018 | 102.14 | 103.52 | 102.14 | 102.84 | 388,346 | +0.96(+0.94%) |
Mar 22, 2018 | 102.00 | 102.74 | 101.74 | 101.88 | 296,672 | -0.43(-0.42%) |
Mar 21, 2018 | 102.42 | 102.95 | 101.68 | 102.31 | 190,938 | +0.02(+0.02%) |
Mar 20, 2018 | 101.24 | 102.42 | 100.66 | 102.29 | 159,006 | +1.08(+1.07%) |
Mar 19, 2018 | 100.82 | 101.42 | 100.74 | 101.21 | 189,245 | +0.04(+0.04%) |
Mar 16, 2018 | 100.19 | 101.47 | 99.73 | 101.17 | 350,546 | +1.07(+1.07%) |
Mar 15, 2018 | 99.81 | 100.26 | 98.88 | 100.10 | 166,693 | +0.11(+0.11%) |
Mar 14, 2018 | 99.85 | 100.01 | 98.89 | 99.99 | 196,911 | +0.51(+0.51%) |
Mar 13, 2018 | 100.35 | 100.95 | 99.40 | 99.48 | 285,136 | -0.87(-0.87%) |
Mar 12, 2018 | 100.41 | 100.83 | 99.71 | 100.35 | 225,220 | +0.05(+0.05%) |
Mar 09, 2018 | 99.11 | 100.55 | 98.38 | 100.30 | 234,575 | +1.79(+1.82%) |
Mar 08, 2018 | 98.50 | 99.87 | 98.24 | 98.51 | 226,473 | +0.17(+0.17%) |
Mar 07, 2018 | 98.50 | 98.34 | 180,440 | +1.77(+1.83%) | ||
Mar 06, 2018 | 96.17 | 97.07 | 95.56 | 96.57 | 227,756 | +0.31(+0.32%) |
Mar 05, 2018 | 95.50 | 96.91 | 95.09 | 96.26 | 157,567 | +0.43(+0.45%) |
Mar 02, 2018 | 95.07 | 96.22 | 94.31 | 95.83 | 138,019 | +0.66(+0.69%) |
Mar 01, 2018 | 95.54 | 95.84 | 94.39 | 95.17 | 171,204 | -0.40(-0.42%) |
Feb 28, 2018 | 96.27 | 97.31 | 95.57 | 95.57 | 160,229 | -0.55(-0.57%) |
Feb 27, 2018 | 96.60 | 96.93 | 95.87 | 96.12 | 162,581 | -0.47(-0.49%) |
Feb 26, 2018 | 96.50 | 97.18 | 95.82 | 96.59 | 229,881 | +0.13(+0.13%) |
Feb 23, 2018 | 96.00 | 96.77 | 95.40 | 96.46 | 186,248 | +0.49(+0.51%) |
Feb 22, 2018 | 95.57 | 95.97 | 192,402 | -0.69(-0.71%) | ||
Feb 21, 2018 | 96.10 | 98.00 | 96.10 | 96.66 | 129,367 | +0.57(+0.59%) |
Feb 20, 2018 | 97.06 | 97.59 | 96.03 | 96.09 | 128,898 | -1.26(-1.29%) |
Feb 16, 2018 | 97.35 | 97.35 | 97.35 | 0 | +1.35(+1.41%) | |
Feb 15, 2018 | 96.00 | 96.09 | 95.13 | 96.00 | 210,428 | +0.06(+0.06%) |
Feb 14, 2018 | 95.08 | 96.00 | 94.32 | 95.94 | 135,435 | +0.78(+0.82%) |
Feb 13, 2018 | 93.02 | 95.17 | 92.70 | 95.16 | 348,909 | +2.08(+2.23%) |
Feb 12, 2018 | 93.66 | 94.45 | 92.61 | 93.08 | 402,706 | -0.48(-0.51%) |
Feb 09, 2018 | 94.68 | 96.65 | 92.72 | 93.56 | 456,902 | +1.78(+1.94%) |
Feb 08, 2018 | 94.04 | 94.43 | 91.54 | 91.78 | 329,098 | -2.14(-2.28%) |
Feb 07, 2018 | 94.36 | 94.36 | 94.36 | 93.92 | 191,743 | -0.43(-0.46%) |
Feb 06, 2018 | 92.84 | 94.76 | 92.55 | 94.35 | 239,588 | -0.21(-0.22%) |
Feb 05, 2018 | 96.48 | 96.73 | 93.67 | 94.56 | 196,947 | -2.65(-2.73%) |
Feb 02, 2018 | 98.25 | 98.81 | 96.61 | 97.21 | 232,388 | -1.54(-1.56%) |