Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.54 | 93.19 | 91.07 | 91.84 | 1,792,495 | -0.40(-0.43%) |
Apr 27, 2018 | 91.69 | 93.56 | 89.42 | 92.24 | 3,000,624 | +1.22(+1.34%) |
Apr 26, 2018 | 89.79 | 91.40 | 89.57 | 91.02 | 1,854,191 | +1.97(+2.21%) |
Apr 25, 2018 | 90.04 | 90.71 | 88.41 | 89.05 | 1,778,509 | -0.82(-0.91%) |
Apr 24, 2018 | 92.46 | 92.87 | 88.53 | 89.87 | 2,011,175 | -1.30(-1.43%) |
Apr 23, 2018 | 92.31 | 92.58 | 90.34 | 91.17 | 2,217,852 | -0.43(-0.47%) |
Apr 20, 2018 | 92.64 | 93.34 | 91.07 | 91.61 | 1,726,776 | -0.73(-0.79%) |
Apr 19, 2018 | 96.23 | 96.23 | 91.98 | 92.34 | 2,121,867 | -5.37(-5.50%) |
Apr 18, 2018 | 98.01 | 98.53 | 96.22 | 97.71 | 1,192,268 | -2.15(-2.15%) |
Apr 17, 2018 | 99.43 | 100.23 | 98.54 | 99.86 | 1,524,864 | +1.60(+1.63%) |
Apr 16, 2018 | 98.09 | 98.92 | 96.77 | 98.26 | 1,138,747 | +1.14(+1.17%) |
Apr 13, 2018 | 99.50 | 99.52 | 96.56 | 97.12 | 1,022,220 | -1.38(-1.40%) |
Apr 12, 2018 | 97.11 | 98.81 | 96.64 | 98.50 | 1,303,445 | +2.24(+2.33%) |
Apr 11, 2018 | 96.79 | 98.25 | 96.05 | 96.26 | 1,327,750 | -1.74(-1.78%) |
Apr 10, 2018 | 95.72 | 98.82 | 95.41 | 98.01 | 1,533,610 | +4.31(+4.61%) |
Apr 09, 2018 | 94.91 | 97.38 | 93.54 | 93.69 | 1,668,600 | -0.25(-0.27%) |
Apr 06, 2018 | 96.34 | 97.72 | 93.47 | 93.94 | 1,843,695 | -4.19(-4.27%) |
Apr 05, 2018 | 100.01 | 100.74 | 97.71 | 98.13 | 1,838,554 | -0.49(-0.49%) |
Apr 04, 2018 | 94.71 | 99.00 | 93.55 | 98.62 | 1,249,683 | +1.52(+1.56%) |
Apr 03, 2018 | 96.05 | 97.27 | 95.00 | 97.10 | 1,419,356 | +2.02(+2.13%) |
Apr 02, 2018 | 97.77 | 98.07 | 93.90 | 95.08 | 1,545,166 | -3.32(-3.38%) |
Mar 29, 2018 | 98.40 | 98.40 | 98.40 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 97.16 | 98.23 | 94.83 | 96.20 | 1,653,898 | -1.12(-1.15%) |
Mar 27, 2018 | 103.03 | 103.23 | 96.59 | 97.32 | 1,636,902 | -5.01(-4.90%) |
Mar 26, 2018 | 99.92 | 102.41 | 99.48 | 102.33 | 2,327,333 | +4.68(+4.79%) |
Mar 23, 2018 | 102.39 | 102.77 | 97.64 | 97.65 | 2,405,519 | -4.28(-4.20%) |
Mar 22, 2018 | 104.79 | 105.87 | 101.81 | 101.93 | 1,807,775 | -4.64(-4.35%) |
Mar 21, 2018 | 106.15 | 108.15 | 105.97 | 106.57 | 1,613,742 | +0.78(+0.74%) |
Mar 20, 2018 | 104.45 | 107.22 | 103.68 | 105.79 | 3,151,234 | +1.09(+1.04%) |
Mar 19, 2018 | 106.80 | 107.38 | 100.25 | 104.69 | 4,608,054 | -4.19(-3.85%) |
Mar 16, 2018 | 109.69 | 109.78 | 108.46 | 108.88 | 1,934,208 | -0.17(-0.16%) |
Mar 15, 2018 | 108.83 | 110.54 | 108.18 | 109.06 | 1,158,873 | +0.33(+0.31%) |
Mar 14, 2018 | 109.98 | 109.98 | 108.07 | 108.72 | 1,092,996 | -0.04(-0.03%) |
Mar 13, 2018 | 111.40 | 111.90 | 108.37 | 108.76 | 1,386,028 | -1.72(-1.56%) |
Mar 12, 2018 | 110.13 | 111.13 | 109.24 | 110.48 | 1,154,660 | +1.12(+1.02%) |
Mar 09, 2018 | 106.22 | 109.53 | 105.62 | 109.36 | 1,360,208 | +3.75(+3.55%) |
Mar 08, 2018 | 106.56 | 106.58 | 105.04 | 105.62 | 811,755 | -0.41(-0.38%) |
Mar 07, 2018 | 106.37 | 106.02 | 1,438,169 | +1.25(+1.19%) | ||
Mar 06, 2018 | 103.60 | 105.36 | 103.08 | 104.78 | 1,144,561 | +2.02(+1.97%) |
Mar 05, 2018 | 101.65 | 103.93 | 100.91 | 102.75 | 972,885 | +0.74(+0.73%) |
Mar 02, 2018 | 99.34 | 102.26 | 98.75 | 102.01 | 1,066,426 | +1.62(+1.62%) |
Mar 01, 2018 | 101.93 | 103.53 | 99.52 | 100.39 | 1,321,756 | -1.90(-1.85%) |
Feb 28, 2018 | 103.08 | 103.81 | 101.99 | 102.28 | 1,248,760 | -0.14(-0.13%) |
Feb 27, 2018 | 103.33 | 104.36 | 102.04 | 102.42 | 1,052,070 | -1.09(-1.05%) |
Feb 26, 2018 | 100.37 | 103.56 | 100.37 | 103.51 | 1,300,464 | +3.79(+3.80%) |
Feb 23, 2018 | 99.23 | 99.89 | 98.14 | 99.72 | 1,413,266 | +1.41(+1.43%) |
Feb 22, 2018 | 100.80 | 101.01 | 97.75 | 98.31 | 1,678,426 | -0.69(-0.69%) |
Feb 21, 2018 | 100.03 | 100.63 | 98.66 | 99.00 | 1,730,331 | -0.79(-0.80%) |
Feb 20, 2018 | 96.84 | 100.98 | 96.84 | 99.79 | 2,253,658 | +2.74(+2.82%) |
Feb 16, 2018 | 97.06 | 97.06 | 97.06 | 0 | -1.22(-1.24%) | |
Feb 15, 2018 | 98.66 | 94.14 | 98.28 | 3,204,696 | +1.26(+1.30%) | |
Feb 14, 2018 | 93.06 | 97.88 | 92.88 | 97.01 | 2,284,417 | +3.48(+3.72%) |
Feb 13, 2018 | 92.73 | 93.91 | 92.23 | 93.54 | 2,266,472 | +0.27(+0.29%) |
Feb 12, 2018 | 91.33 | 94.08 | 90.84 | 93.27 | 1,950,823 | +2.70(+2.98%) |
Feb 09, 2018 | 89.50 | 91.38 | 86.28 | 90.57 | 1,932,508 | +2.12(+2.39%) |
Feb 08, 2018 | 92.46 | 93.20 | 87.86 | 88.45 | 2,672,683 | -3.70(-4.01%) |
Feb 07, 2018 | 93.68 | 94.63 | 91.62 | 92.15 | 1,800,075 | -2.31(-2.44%) |
Feb 06, 2018 | 88.97 | 94.52 | 88.62 | 94.45 | 2,424,913 | +1.63(+1.76%) |
Feb 05, 2018 | 95.14 | 96.18 | 92.00 | 92.82 | 2,089,714 | -2.79(-2.92%) |
Feb 02, 2018 | 98.77 | 99.77 | 95.57 | 95.61 | 1,676,532 | -4.16(-4.17%) |