Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.02 | 91.76 | 90.02 | 90.65 | 118,779 | -0.15(-0.16%) |
Apr 27, 2018 | 92.06 | 92.36 | 90.49 | 90.80 | 248,913 | -0.78(-0.85%) |
Apr 26, 2018 | 91.84 | 91.90 | 90.52 | 91.57 | 67,405 | +0.25(+0.27%) |
Apr 25, 2018 | 92.31 | 92.71 | 91.26 | 91.32 | 53,515 | -0.89(-0.96%) |
Apr 24, 2018 | 92.75 | 93.01 | 91.35 | 92.21 | 130,519 | -0.36(-0.39%) |
Apr 23, 2018 | 92.40 | 94.11 | 92.12 | 92.57 | 122,521 | +0.29(+0.32%) |
Apr 20, 2018 | 92.74 | 93.10 | 92.02 | 92.28 | 58,123 | -0.48(-0.52%) |
Apr 19, 2018 | 93.57 | 94.10 | 92.43 | 92.76 | 67,818 | -0.80(-0.86%) |
Apr 18, 2018 | 93.42 | 94.29 | 93.15 | 93.57 | 119,621 | +0.14(+0.15%) |
Apr 17, 2018 | 92.34 | 93.79 | 91.65 | 93.43 | 78,425 | +1.46(+1.59%) |
Apr 16, 2018 | 90.93 | 92.50 | 90.73 | 91.97 | 62,517 | +1.48(+1.63%) |
Apr 13, 2018 | 90.33 | 90.68 | 89.23 | 90.49 | 55,284 | +0.77(+0.86%) |
Apr 12, 2018 | 89.17 | 90.31 | 88.28 | 89.73 | 102,128 | +1.00(+1.13%) |
Apr 11, 2018 | 88.83 | 94.74 | 88.35 | 88.73 | 46,282 | +0.19(+0.21%) |
Apr 10, 2018 | 88.57 | 89.00 | 88.21 | 88.54 | 46,668 | +0.83(+0.94%) |
Apr 09, 2018 | 87.91 | 88.85 | 87.62 | 87.71 | 37,824 | +0.10(+0.12%) |
Apr 06, 2018 | 87.74 | 88.91 | 86.97 | 87.60 | 80,969 | -0.83(-0.94%) |
Apr 05, 2018 | 87.84 | 88.55 | 86.75 | 88.43 | 53,570 | +1.04(+1.19%) |
Apr 04, 2018 | 85.30 | 87.72 | 85.30 | 87.39 | 59,179 | +1.18(+1.37%) |
Apr 03, 2018 | 85.53 | 86.76 | 84.64 | 86.21 | 102,036 | +0.91(+1.06%) |
Apr 02, 2018 | 86.91 | 87.59 | 84.96 | 85.30 | 126,948 | -1.88(-2.16%) |
Mar 29, 2018 | 87.18 | 87.18 | 87.18 | 0 | +1.54(+1.79%) | |
Mar 28, 2018 | 86.38 | 87.05 | 85.36 | 85.65 | 99,289 | -0.65(-0.75%) |
Mar 27, 2018 | 87.52 | 87.52 | 85.84 | 86.29 | 107,591 | -0.99(-1.14%) |
Mar 26, 2018 | 87.03 | 87.35 | 85.93 | 87.28 | 147,382 | +1.16(+1.34%) |
Mar 23, 2018 | 87.22 | 90.11 | 85.83 | 86.13 | 109,971 | -1.10(-1.26%) |
Mar 22, 2018 | 87.68 | 88.67 | 87.13 | 87.22 | 121,589 | -1.02(-1.15%) |
Mar 21, 2018 | 89.32 | 89.32 | 88.03 | 88.24 | 55,994 | -1.10(-1.23%) |
Mar 20, 2018 | 88.89 | 90.46 | 88.89 | 89.34 | 111,669 | -0.41(-0.46%) |
Mar 19, 2018 | 87.99 | 90.00 | 87.99 | 89.75 | 119,449 | +1.72(+1.95%) |
Mar 16, 2018 | 87.38 | 88.21 | 87.14 | 88.04 | 194,970 | +0.70(+0.80%) |
Mar 15, 2018 | 87.58 | 88.32 | 87.15 | 87.34 | 67,479 | -0.18(-0.21%) |
Mar 14, 2018 | 88.04 | 88.30 | 87.06 | 87.52 | 83,250 | +0.01(+0.01%) |
Mar 13, 2018 | 87.93 | 89.08 | 87.21 | 87.51 | 83,623 | -0.09(-0.10%) |
Mar 12, 2018 | 87.87 | 88.11 | 86.91 | 87.60 | 116,381 | -0.03(-0.04%) |
Mar 09, 2018 | 86.83 | 87.78 | 86.10 | 87.63 | 92,745 | +1.17(+1.36%) |
Mar 08, 2018 | 86.06 | 88.01 | 85.64 | 86.46 | 121,026 | +0.13(+0.15%) |
Mar 07, 2018 | 83.93 | 86.71 | 82.62 | 86.33 | 190,272 | +2.69(+3.22%) |
Mar 06, 2018 | 80.57 | 83.79 | 80.55 | 83.63 | 185,731 | +3.67(+4.60%) |
Mar 05, 2018 | 80.04 | 84.34 | 76.62 | 79.96 | 294,561 | +2.79(+3.61%) |
Mar 02, 2018 | 74.50 | 77.82 | 69.50 | 77.17 | 260,409 | +2.12(+2.82%) |
Mar 01, 2018 | 77.19 | 77.19 | 74.57 | 75.05 | 102,896 | -2.09(-2.71%) |
Feb 28, 2018 | 78.33 | 79.10 | 77.12 | 77.14 | 92,140 | -1.20(-1.53%) |
Feb 27, 2018 | 78.73 | 79.61 | 78.06 | 78.34 | 62,062 | -0.90(-1.14%) |
Feb 26, 2018 | 79.65 | 80.04 | 78.37 | 79.24 | 51,956 | -0.41(-0.52%) |
Feb 23, 2018 | 79.37 | 80.07 | 78.84 | 79.66 | 50,817 | +0.59(+0.74%) |
Feb 22, 2018 | 78.74 | 79.47 | 78.20 | 79.07 | 82,877 | +0.44(+0.56%) |
Feb 21, 2018 | 78.80 | 79.51 | 78.05 | 78.63 | 132,359 | -0.18(-0.23%) |
Feb 20, 2018 | 79.50 | 80.44 | 78.37 | 78.81 | 53,683 | -1.20(-1.51%) |
Feb 16, 2018 | 80.02 | 80.02 | 80.02 | 0 | +0.06(+0.08%) | |
Feb 15, 2018 | 79.90 | 80.04 | 78.65 | 79.96 | 44,708 | +0.33(+0.41%) |
Feb 14, 2018 | 77.58 | 80.19 | 77.53 | 79.63 | 61,942 | +1.33(+1.69%) |
Feb 13, 2018 | 77.07 | 78.32 | 76.67 | 78.31 | 77,464 | +0.97(+1.26%) |
Feb 12, 2018 | 78.85 | 78.85 | 76.89 | 77.33 | 92,115 | -1.23(-1.57%) |
Feb 09, 2018 | 78.99 | 79.65 | 77.12 | 78.56 | 118,908 | +0.50(+0.64%) |
Feb 08, 2018 | 79.66 | 79.66 | 78.07 | 78.07 | 154,144 | -1.70(-2.13%) |
Feb 07, 2018 | 79.22 | 80.05 | 79.22 | 79.76 | 182,232 | +0.55(+0.70%) |
Feb 06, 2018 | 77.32 | 80.09 | 73.93 | 79.21 | 216,145 | +0.04(+0.05%) |
Feb 05, 2018 | 78.77 | 78.77 | 78.00 | 79.17 | 103,036 | -0.00(-0.01%) |
Feb 02, 2018 | 79.67 | 80.28 | 78.85 | 79.18 | 124,434 | -0.96(-1.20%) |