Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.80 | 93.66 | 91.37 | 91.41 | 760,086 | -0.90(-0.97%) |
Apr 27, 2018 | 90.20 | 92.67 | 89.03 | 92.31 | 866,871 | +1.98(+2.19%) |
Apr 26, 2018 | 96.45 | 96.45 | 88.56 | 90.33 | 1,090,032 | -5.71(-5.95%) |
Apr 25, 2018 | 94.92 | 96.90 | 94.78 | 96.04 | 579,152 | +0.99(+1.04%) |
Apr 24, 2018 | 97.84 | 98.51 | 94.38 | 95.05 | 740,594 | -2.07(-2.13%) |
Apr 23, 2018 | 97.12 | 97.75 | 96.49 | 97.12 | 295,211 | +0.00(+0.00%) |
Apr 20, 2018 | 98.96 | 98.96 | 96.90 | 97.12 | 427,651 | -1.53(-1.55%) |
Apr 19, 2018 | 100.13 | 100.13 | 98.51 | 98.65 | 282,846 | -1.62(-1.61%) |
Apr 18, 2018 | 100.09 | 100.67 | 99.30 | 100.27 | 380,138 | +0.85(+0.86%) |
Apr 17, 2018 | 99.14 | 100.00 | 98.47 | 99.41 | 799,133 | +1.12(+1.14%) |
Apr 16, 2018 | 96.99 | 99.03 | 96.67 | 98.29 | 771,605 | +1.84(+1.91%) |
Apr 13, 2018 | 97.30 | 98.20 | 96.18 | 96.45 | 469,302 | -0.27(-0.28%) |
Apr 12, 2018 | 95.86 | 97.21 | 95.86 | 96.72 | 462,207 | +1.30(+1.37%) |
Apr 11, 2018 | 95.19 | 96.09 | 94.51 | 95.41 | 501,981 | -0.76(-0.79%) |
Apr 10, 2018 | 96.22 | 97.12 | 95.14 | 96.18 | 570,881 | +1.80(+1.91%) |
Apr 09, 2018 | 95.14 | 96.00 | 94.28 | 94.38 | 276,387 | -0.31(-0.33%) |
Apr 06, 2018 | 97.21 | 97.75 | 93.12 | 94.69 | 508,689 | -3.78(-3.84%) |
Apr 05, 2018 | 99.10 | 99.55 | 96.63 | 98.47 | 617,130 | +0.31(+0.32%) |
Apr 04, 2018 | 96.40 | 98.60 | 94.47 | 98.16 | 649,257 | +0.36(+0.37%) |
Apr 03, 2018 | 97.66 | 98.83 | 96.85 | 97.80 | 584,586 | +1.75(+1.83%) |
Apr 02, 2018 | 98.65 | 99.73 | 95.41 | 96.04 | 210,625 | -2.56(-2.60%) |
Mar 29, 2018 | 98.60 | 98.60 | 98.60 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.18 | 97.66 | 94.56 | 96.40 | 580,139 | +0.27(+0.28%) |
Mar 27, 2018 | 98.74 | 98.74 | 95.32 | 96.13 | 527,690 | -2.11(-2.15%) |
Mar 26, 2018 | 98.74 | 99.84 | 97.12 | 98.25 | 320,419 | +0.99(+1.02%) |
Mar 23, 2018 | 99.28 | 100.74 | 97.17 | 97.26 | 208,084 | -1.84(-1.86%) |
Mar 22, 2018 | 100.54 | 101.08 | 98.96 | 99.10 | 213,208 | -2.52(-2.48%) |
Mar 21, 2018 | 101.53 | 102.47 | 101.42 | 101.62 | 249,984 | -0.05(-0.04%) |
Mar 20, 2018 | 101.17 | 101.84 | 99.41 | 101.66 | 208,527 | +0.67(+0.67%) |
Mar 19, 2018 | 99.68 | 101.26 | 99.68 | 100.99 | 412,159 | +1.30(+1.31%) |
Mar 16, 2018 | 100.49 | 101.10 | 99.59 | 99.68 | 478,280 | -0.45(-0.45%) |
Mar 15, 2018 | 99.64 | 101.17 | 99.28 | 100.13 | 242,731 | +0.58(+0.59%) |
Mar 14, 2018 | 100.76 | 101.53 | 99.32 | 99.55 | 215,981 | -0.90(-0.89%) |
Mar 13, 2018 | 100.99 | 101.62 | 100.22 | 100.45 | 242,714 | +0.04(+0.04%) |
Mar 12, 2018 | 101.44 | 101.93 | 99.73 | 100.40 | 235,639 | -0.90(-0.89%) |
Mar 09, 2018 | 98.65 | 101.39 | 98.65 | 101.30 | 320,878 | +3.24(+3.30%) |
Mar 08, 2018 | 98.78 | 99.32 | 96.81 | 98.07 | 301,335 | -0.49(-0.50%) |
Mar 07, 2018 | 96.90 | 98.87 | 96.76 | 98.56 | 257,617 | +0.90(+0.92%) |
Mar 06, 2018 | 97.17 | 97.75 | 95.75 | 97.66 | 196,841 | +0.81(+0.84%) |
Mar 05, 2018 | 98.42 | 99.01 | 93.27 | 96.85 | 250,295 | -2.07(-2.09%) |
Mar 02, 2018 | 96.85 | 99.01 | 96.13 | 98.92 | 240,660 | +1.26(+1.29%) |
Mar 01, 2018 | 97.84 | 99.01 | 96.76 | 97.66 | 178,475 | -0.18(-0.18%) |
Feb 28, 2018 | 99.28 | 99.58 | 97.75 | 97.84 | 178,401 | -0.94(-0.96%) |
Feb 27, 2018 | 101.84 | 101.84 | 98.74 | 98.78 | 221,770 | -2.92(-2.87%) |
Feb 26, 2018 | 100.18 | 102.02 | 99.05 | 101.71 | 433,726 | +2.16(+2.17%) |
Feb 23, 2018 | 100.13 | 100.31 | 98.60 | 99.55 | 225,055 | +0.18(+0.18%) |
Feb 22, 2018 | 99.95 | 100.94 | 98.83 | 99.37 | 169,920 | -0.09(-0.09%) |
Feb 21, 2018 | 99.10 | 100.58 | 98.97 | 99.46 | 273,354 | +0.54(+0.55%) |
Feb 20, 2018 | 99.32 | 99.55 | 98.63 | 98.92 | 477,636 | -0.90(-0.90%) |
Feb 16, 2018 | 99.82 | 99.82 | 99.82 | 0 | +0.13(+0.14%) | |
Feb 15, 2018 | 100.45 | 100.58 | 99.10 | 99.68 | 236,083 | -0.27(-0.27%) |
Feb 14, 2018 | 97.30 | 100.04 | 96.90 | 99.95 | 371,413 | +2.38(+2.44%) |
Feb 13, 2018 | 95.82 | 97.80 | 94.70 | 97.57 | 234,971 | +1.66(+1.73%) |
Feb 12, 2018 | 94.92 | 97.17 | 94.30 | 95.91 | 229,522 | +1.30(+1.38%) |
Feb 09, 2018 | 96.54 | 97.26 | 93.49 | 94.61 | 480,788 | -1.08(-1.13%) |
Feb 08, 2018 | 100.00 | 95.69 | 95.69 | 311,990 | -4.31(-4.31%) | |
Feb 07, 2018 | 99.28 | 101.17 | 99.12 | 100.00 | 267,331 | +0.31(+0.32%) |
Feb 06, 2018 | 96.41 | 100.29 | 96.41 | 99.68 | 344,310 | +0.25(+0.25%) |
Feb 05, 2018 | 101.21 | 101.75 | 98.29 | 99.44 | 405,797 | -2.49(-2.44%) |
Feb 02, 2018 | 103.41 | 103.41 | 101.97 | 101.93 | 279,069 | -1.75(-1.69%) |