Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.62 | 93.20 | 92.01 | 92.03 | 1,789,584 | -0.16(-0.18%) |
Apr 27, 2018 | 90.81 | 92.32 | 90.35 | 92.20 | 1,743,347 | +1.39(+1.53%) |
Apr 26, 2018 | 90.25 | 91.57 | 88.78 | 90.80 | 1,930,449 | +1.05(+1.17%) |
Apr 25, 2018 | 87.63 | 90.88 | 86.97 | 89.75 | 2,578,986 | +2.94(+3.38%) |
Apr 24, 2018 | 88.52 | 88.63 | 85.63 | 86.82 | 2,375,328 | -1.01(-1.15%) |
Apr 23, 2018 | 88.28 | 88.44 | 87.29 | 87.83 | 1,020,002 | +0.15(+0.17%) |
Apr 20, 2018 | 88.35 | 88.58 | 87.13 | 87.68 | 1,429,779 | -0.32(-0.36%) |
Apr 19, 2018 | 87.82 | 89.07 | 87.49 | 88.00 | 1,607,365 | -0.04(-0.05%) |
Apr 18, 2018 | 88.80 | 89.03 | 87.68 | 88.04 | 1,635,001 | -0.28(-0.32%) |
Apr 17, 2018 | 88.35 | 89.14 | 87.60 | 88.32 | 1,454,873 | +1.03(+1.19%) |
Apr 16, 2018 | 87.37 | 87.69 | 86.57 | 87.29 | 2,116,333 | +0.68(+0.78%) |
Apr 13, 2018 | 88.25 | 88.26 | 86.16 | 86.61 | 1,518,190 | -0.76(-0.87%) |
Apr 12, 2018 | 86.66 | 88.13 | 86.04 | 87.37 | 1,194,573 | +1.50(+1.74%) |
Apr 11, 2018 | 85.28 | 86.61 | 84.99 | 85.87 | 2,258,569 | -0.44(-0.51%) |
Apr 10, 2018 | 86.16 | 87.02 | 85.69 | 86.31 | 1,502,689 | +1.46(+1.72%) |
Apr 09, 2018 | 84.89 | 86.75 | 84.72 | 84.85 | 1,725,588 | +0.44(+0.53%) |
Apr 06, 2018 | 85.90 | 86.68 | 83.50 | 84.40 | 1,870,640 | -2.55(-2.93%) |
Apr 05, 2018 | 87.76 | 88.03 | 86.45 | 86.95 | 1,319,054 | -0.03(-0.04%) |
Apr 04, 2018 | 84.49 | 87.27 | 83.69 | 86.98 | 2,091,497 | +0.91(+1.06%) |
Apr 03, 2018 | 84.97 | 86.11 | 84.38 | 86.07 | 1,839,297 | +1.43(+1.69%) |
Apr 02, 2018 | 86.96 | 87.16 | 83.20 | 84.64 | 2,148,208 | -2.67(-3.06%) |
Mar 29, 2018 | 87.30 | 87.30 | 87.30 | 0 | +1.76(+2.06%) | |
Mar 28, 2018 | 86.28 | 86.61 | 84.70 | 85.54 | 2,642,828 | -0.25(-0.29%) |
Mar 27, 2018 | 87.98 | 88.72 | 85.38 | 85.79 | 2,935,216 | -1.81(-2.07%) |
Mar 26, 2018 | 86.32 | 87.89 | 85.31 | 87.60 | 2,024,213 | +2.98(+3.53%) |
Mar 23, 2018 | 87.52 | 87.54 | 84.47 | 84.62 | 3,549,402 | -2.42(-2.78%) |
Mar 22, 2018 | 89.86 | 90.03 | 86.88 | 87.04 | 3,316,300 | -3.99(-4.39%) |
Mar 21, 2018 | 90.86 | 92.70 | 90.17 | 91.03 | 3,677,106 | +0.47(+0.52%) |
Mar 20, 2018 | 91.97 | 92.58 | 90.30 | 90.56 | 4,051,682 | -1.10(-1.20%) |
Mar 19, 2018 | 93.27 | 93.31 | 90.59 | 91.66 | 2,299,289 | -1.76(-1.89%) |
Mar 16, 2018 | 93.44 | 94.73 | 93.35 | 93.42 | 5,308,114 | +0.11(+0.11%) |
Mar 15, 2018 | 93.58 | 93.80 | 92.74 | 93.32 | 1,283,236 | -0.07(-0.08%) |
Mar 14, 2018 | 94.66 | 94.66 | 92.88 | 93.39 | 1,763,730 | -0.62(-0.66%) |
Mar 13, 2018 | 94.24 | 95.70 | 93.73 | 94.01 | 1,856,066 | -0.10(-0.10%) |
Mar 12, 2018 | 94.52 | 95.65 | 93.99 | 94.11 | 1,291,740 | -0.41(-0.43%) |
Mar 09, 2018 | 92.43 | 94.67 | 92.32 | 94.52 | 1,168,625 | +2.76(+3.00%) |
Mar 08, 2018 | 91.25 | 92.02 | 90.18 | 91.76 | 1,125,102 | +0.87(+0.95%) |
Mar 07, 2018 | 91.30 | 90.90 | 1,445,992 | -0.22(-0.24%) | ||
Mar 06, 2018 | 90.17 | 91.27 | 89.62 | 91.11 | 1,257,876 | +1.21(+1.35%) |
Mar 05, 2018 | 88.16 | 90.10 | 87.89 | 89.90 | 1,517,209 | +1.22(+1.38%) |
Mar 02, 2018 | 88.06 | 88.85 | 86.93 | 88.68 | 1,759,746 | +0.20(+0.23%) |
Mar 01, 2018 | 90.21 | 90.58 | 87.90 | 88.48 | 2,181,961 | -1.46(-1.63%) |
Feb 28, 2018 | 91.11 | 92.13 | 89.92 | 89.94 | 2,392,829 | -0.39(-0.44%) |
Feb 27, 2018 | 91.76 | 92.75 | 90.29 | 90.33 | 1,899,245 | -1.41(-1.54%) |
Feb 26, 2018 | 90.25 | 91.78 | 89.81 | 91.75 | 1,684,817 | +1.49(+1.65%) |
Feb 23, 2018 | 89.10 | 90.28 | 88.75 | 90.26 | 1,909,917 | +1.51(+1.70%) |
Feb 22, 2018 | 88.58 | 88.75 | 1,798,666 | +0.38(+0.43%) | ||
Feb 21, 2018 | 88.63 | 91.03 | 88.24 | 88.37 | 2,312,674 | +0.03(+0.04%) |
Feb 20, 2018 | 88.23 | 89.19 | 87.40 | 88.34 | 2,750,025 | -0.47(-0.52%) |
Feb 16, 2018 | 88.81 | 88.81 | 88.81 | 0 | +0.75(+0.85%) | |
Feb 15, 2018 | 88.36 | 86.52 | 88.06 | 2,292,485 | +1.00(+1.14%) | |
Feb 14, 2018 | 84.47 | 87.13 | 84.00 | 87.06 | 1,591,538 | +2.08(+2.45%) |
Feb 13, 2018 | 85.10 | 84.98 | 2,536,486 | +0.64(+0.76%) | ||
Feb 12, 2018 | 83.94 | 85.52 | 83.67 | 84.34 | 2,948,724 | +1.22(+1.47%) |
Feb 09, 2018 | 83.62 | 83.84 | 79.85 | 83.12 | 4,514,871 | +1.14(+1.39%) |
Feb 08, 2018 | 85.82 | 86.62 | 81.90 | 81.97 | 3,795,847 | -3.64(-4.25%) |
Feb 07, 2018 | 85.94 | 87.51 | 85.45 | 85.62 | 2,901,176 | -0.36(-0.42%) |
Feb 06, 2018 | 81.97 | 86.44 | 80.89 | 85.98 | 3,842,103 | -0.08(-0.09%) |
Feb 05, 2018 | 87.99 | 89.24 | 84.51 | 86.05 | 3,290,981 | -2.27(-2.57%) |
Feb 02, 2018 | 89.53 | 90.57 | 88.01 | 88.32 | 3,126,342 | -1.82(-2.02%) |