Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.17 | 90.23 | 87.20 | 87.54 | 44,356,476 | -2.15(-2.40%) |
Apr 27, 2018 | 91.36 | 91.63 | 87.91 | 89.69 | 51,569,488 | +1.46(+1.66%) |
Apr 26, 2018 | 87.57 | 89.07 | 87.15 | 88.23 | 45,360,840 | +1.83(+2.11%) |
Apr 25, 2018 | 87.34 | 87.34 | 84.52 | 86.41 | 36,017,260 | -0.76(-0.87%) |
Apr 24, 2018 | 90.09 | 90.30 | 86.50 | 87.17 | 36,876,344 | -2.09(-2.34%) |
Apr 23, 2018 | 89.62 | 90.13 | 88.58 | 89.25 | 23,855,178 | +0.33(+0.37%) |
Apr 20, 2018 | 89.78 | 89.97 | 88.04 | 88.93 | 33,282,010 | -1.04(-1.15%) |
Apr 19, 2018 | 90.27 | 90.86 | 89.25 | 89.97 | 25,158,614 | -0.31(-0.34%) |
Apr 18, 2018 | 90.07 | 90.54 | 89.41 | 90.27 | 22,475,456 | +0.35(+0.39%) |
Apr 17, 2018 | 88.93 | 90.37 | 88.81 | 89.93 | 28,596,272 | +1.78(+2.02%) |
Apr 16, 2018 | 88.06 | 88.61 | 87.45 | 88.15 | 21,670,906 | +1.02(+1.17%) |
Apr 13, 2018 | 88.04 | 88.16 | 86.53 | 87.13 | 24,940,444 | -0.47(-0.53%) |
Apr 12, 2018 | 86.52 | 88.14 | 86.52 | 87.60 | 28,582,708 | +1.61(+1.87%) |
Apr 11, 2018 | 86.13 | 87.33 | 85.63 | 85.99 | 26,557,978 | -0.95(-1.10%) |
Apr 10, 2018 | 86.48 | 87.32 | 85.78 | 86.94 | 28,773,678 | +1.98(+2.32%) |
Apr 09, 2018 | 85.22 | 87.21 | 84.83 | 84.97 | 33,682,348 | +0.51(+0.60%) |
Apr 06, 2018 | 84.46 | 40,622,920 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.53 | 87.12 | 85.56 | 86.47 | 31,736,076 | +0.05(+0.05%) |
Apr 04, 2018 | 82.23 | 86.83 | 82.12 | 86.43 | 37,976,656 | +2.45(+2.92%) |
Apr 03, 2018 | 83.85 | 84.29 | 82.27 | 83.98 | 39,752,232 | +1.11(+1.34%) |
Apr 02, 2018 | 84.69 | 85.07 | 81.92 | 82.86 | 51,817,172 | -2.57(-3.01%) |
Mar 29, 2018 | 85.44 | 85.44 | 85.44 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 84.08 | 85.40 | 83.19 | 83.68 | 56,075,244 | -0.07(-0.09%) |
Mar 27, 2018 | 88.87 | 89.06 | 82.85 | 83.75 | 60,417,744 | -4.03(-4.60%) |
Mar 26, 2018 | 84.82 | 87.99 | 84.62 | 87.78 | 60,235,880 | +6.18(+7.57%) |
Mar 23, 2018 | 83.78 | 84.68 | 81.51 | 81.61 | 47,078,560 | -2.44(-2.91%) |
Mar 22, 2018 | 85.43 | 85.88 | 83.93 | 84.05 | 41,235,404 | -2.52(-2.91%) |
Mar 21, 2018 | 86.99 | 88.04 | 86.32 | 86.57 | 26,126,966 | -0.61(-0.70%) |
Mar 20, 2018 | 87.10 | 87.78 | 87.05 | 87.18 | 24,650,956 | +0.22(+0.26%) |
Mar 19, 2018 | 87.75 | 87.90 | 86.22 | 86.95 | 35,611,916 | -1.60(-1.81%) |
Mar 16, 2018 | 88.63 | 89.28 | 87.92 | 88.55 | 52,433,204 | +0.39(+0.45%) |
Mar 15, 2018 | 87.55 | 88.53 | 86.90 | 88.16 | 29,495,522 | +0.31(+0.35%) |
Mar 14, 2018 | 89.04 | 89.31 | 87.52 | 87.85 | 34,324,140 | -0.52(-0.59%) |
Mar 13, 2018 | 90.80 | 91.02 | 87.96 | 88.37 | 37,800,724 | -2.21(-2.44%) |
Mar 12, 2018 | 90.33 | 91.00 | 89.92 | 90.58 | 27,852,444 | +0.22(+0.24%) |
Mar 09, 2018 | 89.20 | 90.37 | 88.93 | 90.37 | 39,459,824 | +1.98(+2.23%) |
Mar 08, 2018 | 88.24 | 89.02 | 87.77 | 88.39 | 27,352,210 | +0.53(+0.61%) |
Mar 07, 2018 | 87.94 | 86.52 | 87.86 | 28,266,488 | +0.51(+0.58%) | |
Mar 06, 2018 | 88.31 | 88.45 | 87.01 | 87.35 | 23,427,224 | -0.30(-0.34%) |
Mar 05, 2018 | 86.44 | 88.24 | 86.36 | 87.65 | 25,529,308 | +0.55(+0.63%) |
Mar 02, 2018 | 85.73 | 87.20 | 85.05 | 87.10 | 35,072,484 | +0.19(+0.22%) |
Mar 01, 2018 | 87.98 | 88.48 | 85.97 | 86.91 | 39,665,276 | -0.86(-0.98%) |
Feb 28, 2018 | 88.78 | 89.59 | 87.64 | 87.78 | 32,242,916 | -0.40(-0.46%) |
Feb 27, 2018 | 89.62 | 89.71 | 88.18 | 88.18 | 27,630,800 | -1.14(-1.28%) |
Feb 26, 2018 | 88.37 | 89.35 | 88.22 | 89.32 | 32,233,818 | +1.27(+1.45%) |
Feb 23, 2018 | 87.62 | 88.06 | 86.46 | 88.05 | 28,127,336 | +2.18(+2.54%) |
Feb 22, 2018 | 85.52 | 85.87 | 25,241,550 | +0.22(+0.26%) | ||
Feb 21, 2018 | 87.04 | 87.39 | 85.64 | 85.64 | 28,518,496 | -1.15(-1.33%) |
Feb 20, 2018 | 87.11 | 85.25 | 86.79 | 32,992,226 | +0.67(+0.78%) | |
Feb 16, 2018 | 86.12 | 86.12 | 86.12 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.38 | 86.79 | 85.01 | 86.74 | 29,723,036 | +1.73(+2.04%) |
Feb 14, 2018 | 82.85 | 85.17 | 82.76 | 85.00 | 37,340,644 | +1.31(+1.57%) |
Feb 13, 2018 | 83.85 | 83.69 | 28,265,788 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.67 | 83.65 | 81.92 | 83.04 | 38,329,744 | +0.89(+1.08%) |
Feb 09, 2018 | 80.41 | 82.86 | 78.12 | 82.16 | 68,154,280 | +2.95(+3.73%) |
Feb 08, 2018 | 83.58 | 83.74 | 78.99 | 79.20 | 59,354,624 | -4.29(-5.13%) |
Feb 07, 2018 | 84.31 | 85.49 | 83.11 | 83.49 | 44,103,704 | -1.60(-1.88%) |
Feb 06, 2018 | 80.96 | 85.23 | 79.89 | 85.09 | 72,967,264 | +3.10(+3.78%) |
Feb 05, 2018 | 84.37 | 86.87 | 82.06 | 81.99 | 54,338,024 | -3.52(-4.12%) |
Feb 02, 2018 | 87.24 | 87.40 | 85.25 | 85.51 | 51,377,012 | -2.31(-2.63%) |