Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.30 | 90.30 | 89.09 | 89.13 | 80,330 | -1.47(-1.62%) |
Apr 27, 2018 | 92.04 | 92.04 | 90.14 | 90.60 | 101,206 | -0.32(-0.35%) |
Apr 26, 2018 | 91.48 | 91.71 | 90.26 | 90.92 | 204,071 | -0.81(-0.88%) |
Apr 25, 2018 | 91.70 | 92.88 | 90.61 | 91.73 | 244,592 | -1.05(-1.13%) |
Apr 24, 2018 | 95.01 | 95.11 | 92.46 | 92.78 | 225,127 | -3.28(-3.41%) |
Apr 23, 2018 | 96.12 | 96.28 | 95.28 | 96.06 | 57,793 | -0.65(-0.67%) |
Apr 20, 2018 | 96.60 | 97.22 | 96.53 | 96.71 | 107,283 | -1.28(-1.31%) |
Apr 19, 2018 | 97.30 | 98.50 | 96.36 | 97.99 | 641,233 | +0.68(+0.70%) |
Apr 18, 2018 | 97.04 | 97.56 | 96.56 | 97.31 | 89,242 | +0.42(+0.43%) |
Apr 17, 2018 | 97.05 | 97.41 | 96.60 | 96.89 | 264,318 | +1.29(+1.35%) |
Apr 16, 2018 | 96.79 | 98.29 | 95.05 | 95.60 | 263,322 | -5.47(-5.41%) |
Apr 13, 2018 | 102.66 | 102.68 | 100.98 | 101.07 | 98,730 | +3.13(+3.20%) |
Apr 12, 2018 | 97.61 | 98.72 | 97.54 | 97.94 | 49,560 | +1.44(+1.49%) |
Apr 11, 2018 | 96.67 | 97.37 | 96.23 | 96.50 | 57,313 | -1.80(-1.83%) |
Apr 10, 2018 | 97.45 | 98.45 | 97.25 | 98.30 | 69,844 | +2.56(+2.67%) |
Apr 09, 2018 | 95.79 | 96.97 | 95.45 | 95.74 | 56,551 | +0.86(+0.91%) |
Apr 06, 2018 | 96.29 | 97.08 | 94.00 | 94.88 | 125,693 | -1.25(-1.30%) |
Apr 05, 2018 | 97.59 | 97.59 | 95.84 | 96.13 | 82,569 | +0.39(+0.41%) |
Apr 04, 2018 | 94.70 | 96.26 | 93.01 | 95.74 | 173,438 | -2.06(-2.11%) |
Apr 03, 2018 | 98.62 | 98.62 | 97.03 | 97.80 | 227,379 | +1.08(+1.12%) |
Apr 02, 2018 | 99.59 | 99.99 | 95.95 | 96.72 | 61,362 | -3.04(-3.05%) |
Mar 29, 2018 | 99.76 | 99.76 | 99.76 | 0 | -0.37(-0.37%) | |
Mar 28, 2018 | 100.86 | 101.16 | 99.25 | 100.13 | 151,462 | +1.48(+1.50%) |
Mar 27, 2018 | 101.81 | 101.81 | 98.39 | 98.65 | 61,724 | -3.10(-3.05%) |
Mar 26, 2018 | 102.00 | 102.23 | 99.99 | 101.75 | 63,898 | +2.12(+2.13%) |
Mar 23, 2018 | 101.41 | 101.78 | 99.45 | 99.63 | 80,525 | -0.11(-0.11%) |
Mar 22, 2018 | 100.54 | 101.52 | 99.17 | 99.74 | 60,132 | -2.60(-2.54%) |
Mar 21, 2018 | 102.88 | 103.18 | 101.86 | 102.34 | 58,877 | +0.22(+0.22%) |
Mar 20, 2018 | 101.57 | 102.80 | 101.47 | 102.12 | 31,077 | -0.38(-0.37%) |
Mar 19, 2018 | 104.11 | 104.36 | 101.61 | 102.50 | 70,955 | -0.88(-0.85%) |
Mar 16, 2018 | 104.32 | 104.80 | 103.13 | 103.38 | 96,148 | -1.77(-1.68%) |
Mar 15, 2018 | 105.09 | 106.21 | 104.71 | 105.15 | 78,711 | +1.24(+1.19%) |
Mar 14, 2018 | 105.24 | 105.27 | 103.53 | 103.91 | 69,889 | +0.55(+0.53%) |
Mar 13, 2018 | 105.41 | 105.57 | 103.12 | 103.36 | 84,431 | -1.72(-1.64%) |
Mar 12, 2018 | 105.73 | 106.51 | 104.43 | 105.08 | 150,926 | +1.90(+1.84%) |
Mar 09, 2018 | 102.24 | 103.36 | 101.83 | 103.18 | 59,680 | +3.38(+3.39%) |
Mar 08, 2018 | 100.06 | 100.54 | 99.61 | 99.80 | 86,073 | -1.29(-1.28%) |
Mar 07, 2018 | 101.32 | 101.09 | 108,588 | -0.62(-0.61%) | ||
Mar 06, 2018 | 101.31 | 102.30 | 101.08 | 101.71 | 81,704 | -0.80(-0.78%) |
Mar 05, 2018 | 101.48 | 102.85 | 100.81 | 102.51 | 88,969 | -0.16(-0.16%) |
Mar 02, 2018 | 101.05 | 102.97 | 100.53 | 102.67 | 112,147 | +0.08(+0.08%) |
Mar 01, 2018 | 102.35 | 103.61 | 101.07 | 102.59 | 129,789 | -1.62(-1.55%) |
Feb 28, 2018 | 106.63 | 106.75 | 103.39 | 104.21 | 120,759 | -3.81(-3.53%) |
Feb 27, 2018 | 110.03 | 110.17 | 107.83 | 108.02 | 149,239 | -4.20(-3.74%) |
Feb 26, 2018 | 113.24 | 113.52 | 111.52 | 112.22 | 64,715 | +0.81(+0.73%) |
Feb 23, 2018 | 112.10 | 112.68 | 110.40 | 111.41 | 135,251 | -3.61(-3.14%) |
Feb 22, 2018 | 116.53 | 116.53 | 114.65 | 115.02 | 91,328 | -0.55(-0.48%) |
Feb 21, 2018 | 116.42 | 117.78 | 115.07 | 115.57 | 55,606 | +0.29(+0.25%) |
Feb 20, 2018 | 115.94 | 116.99 | 115.06 | 115.28 | 52,457 | -0.05(-0.04%) |
Feb 16, 2018 | 115.33 | 115.33 | 115.33 | 0 | -1.40(-1.20%) | |
Feb 15, 2018 | 116.43 | 116.90 | 114.99 | 116.73 | 110,074 | +1.51(+1.31%) |
Feb 14, 2018 | 111.93 | 115.67 | 111.93 | 115.22 | 42,052 | +2.39(+2.12%) |
Feb 13, 2018 | 113.50 | 113.77 | 112.31 | 112.83 | 80,233 | -2.36(-2.05%) |
Feb 12, 2018 | 110.81 | 115.49 | 110.66 | 115.19 | 319,313 | +6.36(+5.84%) |
Feb 09, 2018 | 109.25 | 110.45 | 105.09 | 108.83 | 165,560 | -0.88(-0.80%) |
Feb 08, 2018 | 115.69 | 109.43 | 109.71 | 145,915 | -5.27(-4.58%) | |
Feb 07, 2018 | 113.95 | 116.19 | 113.67 | 114.98 | 72,122 | +2.85(+2.54%) |
Feb 06, 2018 | 108.82 | 112.70 | 108.65 | 112.13 | 193,886 | +0.13(+0.12%) |
Feb 05, 2018 | 114.59 | 114.70 | 110.88 | 112.00 | 94,529 | -6.00(-5.08%) |
Feb 02, 2018 | 118.09 | 119.81 | 117.64 | 118.00 | 172,319 | -0.50(-0.42%) |