Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.57 | 91.80 | 90.32 | 90.49 | 4,188,521 | +0.21(+0.23%) |
Apr 27, 2018 | 92.67 | 92.67 | 90.19 | 90.29 | 5,889,918 | -1.85(-2.01%) |
Apr 26, 2018 | 94.50 | 94.61 | 92.01 | 92.14 | 3,574,527 | -1.20(-1.29%) |
Apr 25, 2018 | 93.02 | 93.61 | 92.69 | 93.34 | 2,065,712 | +0.68(+0.73%) |
Apr 24, 2018 | 93.68 | 93.72 | 92.19 | 92.66 | 2,059,285 | -0.53(-0.57%) |
Apr 23, 2018 | 93.40 | 93.63 | 93.04 | 93.20 | 1,603,825 | -0.79(-0.84%) |
Apr 20, 2018 | 95.40 | 95.42 | 93.68 | 93.98 | 2,290,416 | -1.01(-1.07%) |
Apr 19, 2018 | 96.94 | 96.94 | 94.45 | 95.00 | 2,299,809 | -1.75(-1.81%) |
Apr 18, 2018 | 96.89 | 97.31 | 96.36 | 96.75 | 1,856,006 | +0.26(+0.27%) |
Apr 17, 2018 | 95.62 | 96.63 | 94.90 | 96.49 | 3,009,542 | +2.16(+2.29%) |
Apr 16, 2018 | 94.94 | 95.00 | 94.21 | 94.33 | 1,611,969 | -0.43(-0.46%) |
Apr 13, 2018 | 95.09 | 95.14 | 94.46 | 94.76 | 1,466,777 | -0.36(-0.38%) |
Apr 12, 2018 | 95.56 | 95.91 | 95.12 | 95.12 | 3,000,136 | -0.95(-0.99%) |
Apr 11, 2018 | 97.59 | 97.67 | 96.03 | 96.07 | 2,334,744 | -1.87(-1.91%) |
Apr 10, 2018 | 98.80 | 98.86 | 97.42 | 97.95 | 1,824,602 | -0.35(-0.36%) |
Apr 09, 2018 | 98.43 | 99.30 | 98.17 | 98.30 | 1,160,693 | +0.70(+0.71%) |
Apr 06, 2018 | 99.61 | 99.61 | 97.30 | 97.60 | 2,261,471 | -1.90(-1.91%) |
Apr 05, 2018 | 99.75 | 100.12 | 99.39 | 99.50 | 1,668,040 | +0.72(+0.73%) |
Apr 04, 2018 | 96.88 | 98.97 | 96.85 | 98.78 | 1,466,917 | +0.42(+0.42%) |
Apr 03, 2018 | 97.35 | 98.43 | 96.61 | 98.36 | 1,843,117 | +0.90(+0.92%) |
Apr 02, 2018 | 99.16 | 99.63 | 97.29 | 97.47 | 1,443,152 | -1.94(-1.96%) |
Mar 29, 2018 | 99.41 | 99.41 | 99.41 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 98.20 | 99.72 | 97.90 | 99.13 | 2,980,923 | +1.95(+2.01%) |
Mar 27, 2018 | 97.58 | 98.41 | 96.72 | 97.18 | 2,931,810 | -0.25(-0.26%) |
Mar 26, 2018 | 97.57 | 97.72 | 96.24 | 97.43 | 1,639,932 | +0.86(+0.89%) |
Mar 23, 2018 | 98.16 | 98.55 | 96.53 | 96.57 | 1,688,475 | -1.52(-1.55%) |
Mar 22, 2018 | 98.61 | 99.23 | 97.98 | 98.09 | 1,776,239 | -1.58(-1.59%) |
Mar 21, 2018 | 100.49 | 100.82 | 99.60 | 99.67 | 1,919,144 | -2.21(-2.17%) |
Mar 20, 2018 | 101.37 | 102.18 | 100.96 | 101.88 | 1,568,341 | +0.40(+0.39%) |
Mar 19, 2018 | 101.92 | 102.62 | 101.20 | 101.48 | 1,576,720 | -0.71(-0.69%) |
Mar 16, 2018 | 102.41 | 102.62 | 101.99 | 102.19 | 7,083,845 | +0.13(+0.12%) |
Mar 15, 2018 | 102.11 | 102.61 | 101.70 | 102.06 | 2,656,172 | -0.57(-0.55%) |
Mar 14, 2018 | 103.84 | 103.90 | 102.20 | 102.63 | 2,937,016 | -1.08(-1.05%) |
Mar 13, 2018 | 104.71 | 104.87 | 103.63 | 103.71 | 4,837,256 | -0.81(-0.78%) |
Mar 12, 2018 | 105.11 | 105.85 | 104.28 | 104.53 | 4,601,352 | +0.37(+0.36%) |
Mar 09, 2018 | 103.98 | 104.51 | 103.61 | 104.16 | 2,544,235 | -0.05(-0.04%) |
Mar 08, 2018 | 103.06 | 104.68 | 103.05 | 104.20 | 3,011,923 | +2.20(+2.15%) |
Mar 07, 2018 | 102.12 | 101.11 | 102.00 | 1,470,947 | +0.05(+0.04%) | |
Mar 06, 2018 | 101.36 | 102.16 | 101.23 | 101.96 | 2,078,748 | +0.99(+0.98%) |
Mar 05, 2018 | 99.65 | 101.20 | 99.61 | 100.97 | 2,471,503 | +0.93(+0.93%) |
Mar 02, 2018 | 101.21 | 101.24 | 98.60 | 100.03 | 3,194,570 | +1.07(+1.08%) |
Mar 01, 2018 | 100.98 | 101.27 | 97.73 | 98.97 | 4,926,064 | +2.96(+3.08%) |
Feb 28, 2018 | 97.24 | 97.76 | 96.01 | 96.01 | 2,364,037 | -0.05(-0.06%) |
Feb 27, 2018 | 97.23 | 97.53 | 96.03 | 96.06 | 1,988,900 | -2.50(-2.53%) |
Feb 26, 2018 | 97.69 | 99.05 | 97.57 | 98.56 | 2,463,195 | +1.58(+1.63%) |
Feb 23, 2018 | 95.27 | 97.01 | 95.06 | 96.98 | 1,403,826 | +1.73(+1.81%) |
Feb 22, 2018 | 95.25 | 3,036,418 | +0.25(+0.27%) | |||
Feb 21, 2018 | 95.45 | 96.16 | 94.86 | 95.00 | 1,981,673 | -0.26(-0.28%) |
Feb 20, 2018 | 95.13 | 95.66 | 94.93 | 95.26 | 1,721,633 | -0.70(-0.73%) |
Feb 16, 2018 | 95.96 | 95.96 | 95.96 | 0 | +1.32(+1.40%) | |
Feb 15, 2018 | 93.44 | 94.66 | 93.17 | 94.64 | 1,824,656 | +0.42(+0.44%) |
Feb 14, 2018 | 93.14 | 94.54 | 93.05 | 94.22 | 5,929,550 | +0.36(+0.39%) |
Feb 13, 2018 | 93.89 | 94.08 | 93.46 | 93.86 | 2,074,631 | -0.36(-0.38%) |
Feb 12, 2018 | 93.92 | 94.74 | 93.86 | 94.22 | 2,651,013 | +0.95(+1.02%) |
Feb 09, 2018 | 93.52 | 94.26 | 91.52 | 93.27 | 2,694,300 | -0.41(-0.43%) |
Feb 08, 2018 | 96.21 | 96.47 | 93.64 | 93.68 | 2,337,220 | -3.14(-3.24%) |
Feb 07, 2018 | 97.06 | 98.33 | 96.79 | 96.82 | 1,705,660 | -1.71(-1.73%) |
Feb 06, 2018 | 95.88 | 98.54 | 95.68 | 98.52 | 2,561,578 | +1.21(+1.25%) |
Feb 05, 2018 | 99.25 | 99.62 | 96.18 | 97.31 | 3,155,515 | -3.74(-3.70%) |
Feb 02, 2018 | 102.01 | 102.06 | 100.55 | 101.06 | 2,253,061 | -2.12(-2.05%) |