Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.14 | 92.48 | 90.97 | 90.99 | 2,785,899 | -0.79(-0.86%) |
Apr 27, 2018 | 92.13 | 92.41 | 91.16 | 91.78 | 2,189,361 | -0.57(-0.62%) |
Apr 26, 2018 | 91.08 | 92.61 | 90.82 | 92.36 | 3,278,691 | +1.34(+1.47%) |
Apr 25, 2018 | 92.14 | 92.42 | 90.21 | 91.02 | 5,566,479 | -1.53(-1.65%) |
Apr 24, 2018 | 93.24 | 93.72 | 91.76 | 92.55 | 5,479,579 | -0.16(-0.17%) |
Apr 23, 2018 | 92.86 | 93.21 | 92.06 | 92.71 | 3,454,746 | -0.17(-0.18%) |
Apr 20, 2018 | 94.17 | 94.60 | 92.48 | 92.87 | 6,093,405 | -1.46(-1.54%) |
Apr 19, 2018 | 91.55 | 94.87 | 91.27 | 94.33 | 12,712,276 | +6.65(+7.59%) |
Apr 18, 2018 | 86.65 | 87.76 | 86.61 | 87.67 | 5,389,860 | +1.19(+1.37%) |
Apr 17, 2018 | 86.58 | 87.17 | 86.24 | 86.49 | 2,877,741 | +0.24(+0.28%) |
Apr 16, 2018 | 86.41 | 86.80 | 85.79 | 86.25 | 3,051,265 | +0.53(+0.61%) |
Apr 13, 2018 | 86.73 | 86.89 | 85.27 | 85.72 | 2,724,334 | -0.29(-0.34%) |
Apr 12, 2018 | 85.25 | 86.56 | 84.83 | 86.02 | 3,404,826 | +1.61(+1.91%) |
Apr 11, 2018 | 84.72 | 85.52 | 84.18 | 84.40 | 4,410,655 | -1.29(-1.51%) |
Apr 10, 2018 | 86.07 | 86.33 | 85.26 | 85.69 | 5,007,607 | +0.79(+0.93%) |
Apr 09, 2018 | 85.42 | 86.84 | 84.74 | 84.90 | 3,374,868 | +0.21(+0.25%) |
Apr 06, 2018 | 85.91 | 86.44 | 83.68 | 84.69 | 3,222,084 | -2.11(-2.43%) |
Apr 05, 2018 | 86.80 | 87.58 | 86.43 | 86.80 | 2,692,142 | +0.89(+1.04%) |
Apr 04, 2018 | 83.73 | 86.22 | 83.61 | 85.91 | 5,031,825 | +0.77(+0.91%) |
Apr 03, 2018 | 84.04 | 85.31 | 83.70 | 85.13 | 3,120,438 | +1.60(+1.91%) |
Apr 02, 2018 | 85.50 | 85.88 | 82.58 | 83.54 | 5,444,931 | -2.09(-2.44%) |
Mar 29, 2018 | 85.63 | 85.63 | 85.63 | 0 | +0.98(+1.16%) | |
Mar 28, 2018 | 84.23 | 85.87 | 84.09 | 84.65 | 6,001,881 | +0.73(+0.86%) |
Mar 27, 2018 | 85.20 | 86.05 | 83.42 | 83.92 | 4,746,567 | -1.10(-1.30%) |
Mar 26, 2018 | 83.88 | 85.36 | 83.35 | 85.02 | 3,017,079 | +1.99(+2.40%) |
Mar 23, 2018 | 84.29 | 84.79 | 83.00 | 83.03 | 5,556,080 | -0.88(-1.05%) |
Mar 22, 2018 | 86.05 | 86.25 | 83.65 | 83.91 | 4,481,352 | -3.06(-3.51%) |
Mar 21, 2018 | 86.86 | 88.37 | 86.66 | 86.97 | 2,313,723 | -0.19(-0.22%) |
Mar 20, 2018 | 87.53 | 87.77 | 86.95 | 87.16 | 2,725,112 | +0.10(+0.12%) |
Mar 19, 2018 | 87.61 | 87.65 | 86.12 | 87.06 | 2,840,654 | -0.71(-0.81%) |
Mar 16, 2018 | 86.80 | 88.48 | 86.54 | 87.77 | 5,582,742 | +1.12(+1.29%) |
Mar 15, 2018 | 87.26 | 87.59 | 86.25 | 86.65 | 3,499,987 | -0.13(-0.15%) |
Mar 14, 2018 | 88.09 | 88.28 | 86.37 | 86.78 | 3,283,008 | -0.77(-0.88%) |
Mar 13, 2018 | 90.07 | 90.17 | 87.28 | 87.55 | 5,292,790 | -2.11(-2.35%) |
Mar 12, 2018 | 90.96 | 91.52 | 89.49 | 89.66 | 4,380,068 | -1.27(-1.39%) |
Mar 09, 2018 | 89.58 | 90.98 | 89.10 | 90.93 | 3,316,262 | +2.26(+2.55%) |
Mar 08, 2018 | 88.17 | 88.74 | 87.29 | 88.67 | 4,096,414 | +0.87(+0.99%) |
Mar 07, 2018 | 86.55 | 87.80 | 3,915,997 | -0.39(-0.45%) | ||
Mar 06, 2018 | 89.04 | 89.04 | 87.34 | 88.19 | 3,488,571 | -0.54(-0.61%) |
Mar 05, 2018 | 87.29 | 89.31 | 86.93 | 88.73 | 2,899,204 | +0.97(+1.11%) |
Mar 02, 2018 | 86.87 | 87.90 | 85.56 | 87.76 | 3,904,914 | +0.42(+0.48%) |
Mar 01, 2018 | 89.80 | 90.24 | 86.78 | 87.34 | 4,760,233 | -2.18(-2.43%) |
Feb 28, 2018 | 91.84 | 92.13 | 89.44 | 89.51 | 4,415,870 | -1.90(-2.08%) |
Feb 27, 2018 | 93.32 | 93.75 | 91.41 | 91.41 | 5,628,887 | -1.89(-2.03%) |
Feb 26, 2018 | 91.28 | 93.34 | 90.85 | 93.30 | 5,387,841 | +2.61(+2.87%) |
Feb 23, 2018 | 89.76 | 90.73 | 89.55 | 90.70 | 2,658,586 | +1.33(+1.49%) |
Feb 22, 2018 | 89.37 | 4,651,564 | -0.14(-0.15%) | |||
Feb 21, 2018 | 88.97 | 90.41 | 88.93 | 89.50 | 4,827,419 | +0.28(+0.32%) |
Feb 20, 2018 | 88.66 | 89.70 | 88.59 | 89.22 | 3,828,717 | +0.37(+0.41%) |
Feb 16, 2018 | 88.85 | 88.85 | 88.85 | 0 | +0.21(+0.24%) | |
Feb 15, 2018 | 89.10 | 89.20 | 87.61 | 88.64 | 3,324,310 | +0.30(+0.34%) |
Feb 14, 2018 | 86.26 | 88.64 | 85.99 | 88.34 | 3,750,988 | +1.53(+1.77%) |
Feb 13, 2018 | 86.32 | 87.03 | 85.21 | 86.81 | 3,618,351 | -0.13(-0.15%) |
Feb 12, 2018 | 84.99 | 87.83 | 84.84 | 86.93 | 8,082,030 | +2.74(+3.25%) |
Feb 09, 2018 | 82.13 | 84.93 | 80.36 | 84.20 | 8,733,821 | +3.10(+3.83%) |
Feb 08, 2018 | 86.06 | 86.26 | 81.04 | 81.10 | 6,039,248 | -4.84(-5.63%) |
Feb 07, 2018 | 85.86 | 87.07 | 85.75 | 85.93 | 4,130,592 | -0.52(-0.61%) |
Feb 06, 2018 | 82.39 | 86.49 | 82.39 | 86.46 | 7,873,628 | +1.22(+1.43%) |
Feb 05, 2018 | 87.97 | 88.68 | 81.34 | 85.24 | 6,931,526 | -3.52(-3.96%) |
Feb 02, 2018 | 91.37 | 91.51 | 88.71 | 88.75 | 5,079,907 | -3.05(-3.32%) |