Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.35 | 93.01 | 90.89 | 91.65 | 1,796,142 | -0.40(-0.43%) |
Apr 27, 2018 | 91.50 | 93.37 | 89.24 | 92.05 | 3,006,729 | +1.22(+1.34%) |
Apr 26, 2018 | 89.61 | 91.21 | 89.39 | 90.83 | 1,857,964 | +1.96(+2.21%) |
Apr 25, 2018 | 89.86 | 90.53 | 88.23 | 88.87 | 1,782,128 | -0.82(-0.91%) |
Apr 24, 2018 | 92.28 | 92.68 | 88.35 | 89.69 | 2,015,267 | -1.30(-1.43%) |
Apr 23, 2018 | 92.12 | 92.39 | 90.16 | 90.99 | 2,222,365 | -0.43(-0.47%) |
Apr 20, 2018 | 92.46 | 93.15 | 90.89 | 91.42 | 1,730,290 | -0.73(-0.79%) |
Apr 19, 2018 | 96.03 | 96.03 | 91.79 | 92.15 | 2,126,184 | -5.36(-5.50%) |
Apr 18, 2018 | 97.81 | 98.33 | 96.02 | 97.51 | 1,194,694 | -2.14(-2.15%) |
Apr 17, 2018 | 99.23 | 100.02 | 98.34 | 99.65 | 1,527,966 | +1.59(+1.63%) |
Apr 16, 2018 | 97.89 | 98.72 | 96.57 | 98.06 | 1,141,063 | +1.14(+1.17%) |
Apr 13, 2018 | 99.30 | 99.32 | 96.37 | 96.92 | 1,024,300 | -1.38(-1.40%) |
Apr 12, 2018 | 96.92 | 98.61 | 96.44 | 98.30 | 1,306,097 | +2.23(+2.33%) |
Apr 11, 2018 | 96.59 | 98.05 | 95.85 | 96.07 | 1,330,451 | -1.74(-1.78%) |
Apr 10, 2018 | 95.53 | 98.62 | 95.21 | 97.81 | 1,536,730 | +4.31(+4.61%) |
Apr 09, 2018 | 94.72 | 97.19 | 93.35 | 93.50 | 1,671,994 | -0.25(-0.27%) |
Apr 06, 2018 | 96.14 | 97.52 | 93.28 | 93.75 | 1,847,446 | -4.18(-4.27%) |
Apr 05, 2018 | 99.81 | 100.54 | 97.51 | 97.93 | 1,842,294 | -0.49(-0.49%) |
Apr 04, 2018 | 94.52 | 98.80 | 93.36 | 98.42 | 1,252,225 | +1.51(+1.56%) |
Apr 03, 2018 | 95.85 | 97.08 | 94.81 | 96.91 | 1,422,243 | +2.02(+2.13%) |
Apr 02, 2018 | 97.57 | 97.87 | 93.71 | 94.89 | 1,548,310 | -3.32(-3.38%) |
Mar 29, 2018 | 98.20 | 98.20 | 98.20 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.96 | 98.03 | 94.64 | 96.01 | 1,657,263 | -1.12(-1.15%) |
Mar 27, 2018 | 102.83 | 103.02 | 96.39 | 97.12 | 1,640,233 | -5.00(-4.90%) |
Mar 26, 2018 | 99.72 | 102.20 | 99.28 | 102.12 | 2,332,068 | +4.67(+4.79%) |
Mar 23, 2018 | 102.19 | 102.56 | 97.44 | 97.46 | 2,410,413 | -4.27(-4.20%) |
Mar 22, 2018 | 104.58 | 105.65 | 101.61 | 101.73 | 1,811,453 | -4.63(-4.35%) |
Mar 21, 2018 | 105.93 | 107.93 | 105.75 | 106.36 | 1,617,025 | +0.78(+0.74%) |
Mar 20, 2018 | 104.24 | 107.00 | 103.47 | 105.57 | 3,157,645 | +1.09(+1.04%) |
Mar 19, 2018 | 106.58 | 107.16 | 100.04 | 104.48 | 4,617,429 | -4.18(-3.85%) |
Mar 16, 2018 | 109.46 | 109.56 | 108.24 | 108.66 | 1,938,143 | -0.17(-0.16%) |
Mar 15, 2018 | 108.61 | 110.32 | 107.96 | 108.83 | 1,161,231 | +0.33(+0.31%) |
Mar 14, 2018 | 109.76 | 109.76 | 107.85 | 108.50 | 1,095,220 | -0.04(-0.03%) |
Mar 13, 2018 | 111.18 | 111.67 | 108.15 | 108.54 | 1,388,848 | -1.72(-1.56%) |
Mar 12, 2018 | 109.91 | 110.91 | 109.02 | 110.26 | 1,157,009 | +1.12(+1.02%) |
Mar 09, 2018 | 106.00 | 109.31 | 105.41 | 109.14 | 1,362,976 | +3.74(+3.55%) |
Mar 08, 2018 | 106.35 | 106.36 | 104.83 | 105.40 | 813,407 | -0.41(-0.38%) |
Mar 07, 2018 | 106.16 | 105.81 | 1,441,095 | +1.24(+1.19%) | ||
Mar 06, 2018 | 103.39 | 105.15 | 102.87 | 104.56 | 1,146,890 | +2.02(+1.97%) |
Mar 05, 2018 | 101.45 | 103.72 | 100.71 | 102.55 | 974,864 | +0.74(+0.72%) |
Mar 02, 2018 | 99.14 | 102.05 | 98.55 | 101.81 | 1,068,595 | +1.62(+1.62%) |
Mar 01, 2018 | 101.73 | 103.32 | 99.32 | 100.19 | 1,324,445 | -1.89(-1.85%) |
Feb 28, 2018 | 102.87 | 103.60 | 101.78 | 102.08 | 1,251,301 | -0.14(-0.13%) |
Feb 27, 2018 | 103.12 | 104.14 | 101.83 | 102.21 | 1,054,210 | -1.09(-1.06%) |
Feb 26, 2018 | 100.17 | 103.35 | 100.17 | 103.30 | 1,303,110 | +3.78(+3.80%) |
Feb 23, 2018 | 99.03 | 99.69 | 97.94 | 99.52 | 1,416,141 | +1.41(+1.43%) |
Feb 22, 2018 | 100.60 | 100.81 | 97.55 | 98.11 | 1,681,841 | -0.68(-0.69%) |
Feb 21, 2018 | 99.82 | 100.43 | 98.46 | 98.80 | 1,733,852 | -0.79(-0.80%) |
Feb 20, 2018 | 96.64 | 100.77 | 96.64 | 99.59 | 2,258,244 | +2.73(+2.82%) |
Feb 16, 2018 | 96.86 | 96.86 | 96.86 | 0 | -1.22(-1.24%) | |
Feb 15, 2018 | 98.46 | 93.95 | 98.08 | 3,211,216 | +1.26(+1.30%) | |
Feb 14, 2018 | 92.87 | 97.68 | 92.69 | 96.82 | 2,289,065 | +3.47(+3.72%) |
Feb 13, 2018 | 92.54 | 93.71 | 92.04 | 93.35 | 2,271,083 | +0.27(+0.29%) |
Feb 12, 2018 | 91.14 | 93.89 | 90.65 | 93.08 | 1,954,792 | +2.70(+2.98%) |
Feb 09, 2018 | 89.32 | 91.20 | 86.10 | 90.38 | 1,936,440 | +2.11(+2.39%) |
Feb 08, 2018 | 92.27 | 93.01 | 87.69 | 88.27 | 2,678,121 | -3.69(-4.01%) |
Feb 07, 2018 | 93.49 | 94.44 | 91.43 | 91.96 | 1,803,738 | -2.30(-2.44%) |
Feb 06, 2018 | 88.79 | 94.32 | 88.44 | 94.26 | 2,429,847 | +1.63(+1.76%) |
Feb 05, 2018 | 94.95 | 95.98 | 91.82 | 92.63 | 2,093,966 | -2.79(-2.92%) |
Feb 02, 2018 | 98.57 | 99.56 | 95.37 | 95.42 | 1,679,943 | -4.15(-4.17%) |