Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 93.90 | 96.11 | 93.65 | 94.60 | 950,844 | +0.34(+0.36%) |
Apr 27, 2018 | 95.23 | 95.38 | 94.10 | 94.27 | 670,069 | -1.52(-1.59%) |
Apr 26, 2018 | 95.81 | 96.16 | 95.01 | 95.79 | 701,716 | +0.43(+0.45%) |
Apr 25, 2018 | 93.82 | 95.77 | 93.32 | 95.36 | 768,257 | +0.75(+0.80%) |
Apr 24, 2018 | 96.30 | 96.78 | 93.76 | 94.60 | 1,355,450 | -1.69(-1.76%) |
Apr 23, 2018 | 94.27 | 96.44 | 93.70 | 96.30 | 1,097,014 | +1.67(+1.77%) |
Apr 20, 2018 | 94.11 | 95.45 | 92.70 | 94.62 | 1,148,195 | +0.16(+0.17%) |
Apr 19, 2018 | 95.07 | 95.80 | 93.74 | 94.46 | 1,554,074 | -0.50(-0.52%) |
Apr 18, 2018 | 91.68 | 96.28 | 91.24 | 94.96 | 2,241,920 | +4.37(+4.83%) |
Apr 17, 2018 | 90.96 | 91.01 | 89.91 | 90.59 | 1,070,739 | -0.38(-0.41%) |
Apr 16, 2018 | 88.96 | 91.28 | 88.13 | 90.96 | 1,596,958 | +2.58(+2.92%) |
Apr 13, 2018 | 88.22 | 89.02 | 87.70 | 88.39 | 1,848,488 | +0.41(+0.47%) |
Apr 12, 2018 | 89.27 | 89.60 | 87.72 | 87.97 | 891,050 | -1.31(-1.46%) |
Apr 11, 2018 | 88.52 | 89.64 | 87.60 | 89.28 | 1,236,959 | +0.76(+0.86%) |
Apr 10, 2018 | 86.49 | 89.45 | 85.67 | 88.52 | 1,259,445 | +3.46(+4.07%) |
Apr 09, 2018 | 85.44 | 86.70 | 84.93 | 85.06 | 1,550,053 | -0.02(-0.02%) |
Apr 06, 2018 | 87.98 | 88.69 | 83.98 | 85.08 | 2,659,427 | -3.28(-3.71%) |
Apr 05, 2018 | 86.53 | 88.75 | 86.28 | 88.36 | 1,872,899 | +2.21(+2.57%) |
Apr 04, 2018 | 84.78 | 86.22 | 84.54 | 86.15 | 1,162,717 | +0.16(+0.19%) |
Apr 03, 2018 | 85.35 | 86.09 | 83.38 | 85.99 | 1,081,421 | +1.52(+1.80%) |
Apr 02, 2018 | 87.65 | 87.84 | 82.74 | 84.47 | 1,310,417 | -3.47(-3.95%) |
Mar 29, 2018 | 87.94 | 87.94 | 87.94 | 0 | +0.71(+0.81%) | |
Mar 28, 2018 | 89.37 | 89.58 | 86.93 | 87.23 | 1,595,814 | -0.83(-0.94%) |
Mar 27, 2018 | 89.06 | 89.28 | 87.72 | 88.06 | 921,029 | -1.07(-1.20%) |
Mar 26, 2018 | 89.27 | 89.42 | 87.90 | 89.13 | 1,098,991 | +1.47(+1.67%) |
Mar 23, 2018 | 88.75 | 89.71 | 87.47 | 87.66 | 1,225,257 | -0.98(-1.10%) |
Mar 22, 2018 | 87.83 | 89.36 | 87.65 | 88.64 | 1,416,419 | -0.39(-0.44%) |
Mar 21, 2018 | 86.45 | 89.60 | 86.35 | 89.04 | 889,253 | +2.87(+3.33%) |
Mar 20, 2018 | 86.75 | 87.30 | 85.72 | 86.17 | 1,140,947 | -0.03(-0.03%) |
Mar 19, 2018 | 86.02 | 86.38 | 84.39 | 86.20 | 1,341,853 | -0.78(-0.90%) |
Mar 16, 2018 | 86.68 | 88.11 | 86.06 | 86.98 | 1,741,912 | +0.32(+0.37%) |
Mar 15, 2018 | 88.42 | 89.56 | 86.25 | 86.66 | 1,151,250 | -1.32(-1.50%) |
Mar 14, 2018 | 87.27 | 89.07 | 86.96 | 87.97 | 1,517,462 | +0.92(+1.06%) |
Mar 13, 2018 | 90.11 | 90.18 | 86.69 | 87.05 | 1,410,376 | -2.65(-2.96%) |
Mar 12, 2018 | 87.28 | 89.81 | 87.11 | 89.70 | 2,281,948 | +2.34(+2.68%) |
Mar 09, 2018 | 88.91 | 88.92 | 86.96 | 87.36 | 1,434,905 | -0.75(-0.85%) |
Mar 08, 2018 | 87.78 | 88.28 | 86.57 | 88.12 | 1,184,690 | +0.94(+1.08%) |
Mar 07, 2018 | 89.88 | 86.64 | 87.17 | 1,720,814 | -0.68(-0.77%) | |
Mar 06, 2018 | 91.67 | 91.78 | 87.77 | 87.85 | 1,324,851 | -3.08(-3.39%) |
Mar 05, 2018 | 89.73 | 91.58 | 89.73 | 90.94 | 1,215,407 | +0.79(+0.88%) |
Mar 02, 2018 | 89.23 | 90.65 | 88.37 | 90.15 | 1,060,755 | +0.47(+0.52%) |
Mar 01, 2018 | 90.26 | 91.21 | 88.91 | 89.68 | 1,274,853 | -0.70(-0.77%) |
Feb 28, 2018 | 92.27 | 92.87 | 90.37 | 90.37 | 1,323,412 | -1.72(-1.87%) |
Feb 27, 2018 | 92.46 | 93.29 | 91.41 | 92.09 | 1,730,535 | -0.39(-0.43%) |
Feb 26, 2018 | 92.88 | 93.39 | 91.79 | 92.49 | 1,016,048 | -0.34(-0.36%) |
Feb 23, 2018 | 90.58 | 92.89 | 90.29 | 92.83 | 1,331,632 | +3.07(+3.42%) |
Feb 22, 2018 | 89.76 | 1,599,013 | +0.29(+0.33%) | |||
Feb 21, 2018 | 92.24 | 92.40 | 89.44 | 89.47 | 1,779,537 | -3.05(-3.29%) |
Feb 20, 2018 | 93.76 | 94.73 | 91.86 | 92.52 | 1,541,931 | -0.34(-0.36%) |
Feb 16, 2018 | 92.86 | 92.86 | 92.86 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 92.22 | 93.61 | 90.02 | 92.88 | 4,000,969 | -3.23(-3.36%) |
Feb 14, 2018 | 93.34 | 96.41 | 92.56 | 96.11 | 1,660,404 | +2.34(+2.50%) |
Feb 13, 2018 | 91.85 | 93.77 | 1,603,542 | -1.05(-1.11%) | ||
Feb 12, 2018 | 95.37 | 97.17 | 93.96 | 94.82 | 1,057,055 | +0.67(+0.71%) |
Feb 09, 2018 | 94.65 | 95.00 | 89.80 | 94.15 | 1,883,257 | +0.00(+0.00%) |
Feb 08, 2018 | 99.49 | 100.03 | 94.14 | 94.15 | 1,559,236 | -5.38(-5.40%) |
Feb 07, 2018 | 101.91 | 102.90 | 99.34 | 99.53 | 1,474,554 | -2.40(-2.35%) |
Feb 06, 2018 | 101.32 | 103.56 | 99.58 | 101.92 | 1,303,137 | +0.03(+0.03%) |
Feb 05, 2018 | 103.59 | 105.15 | 101.33 | 101.90 | 764,009 | -2.37(-2.27%) |
Feb 02, 2018 | 105.44 | 105.44 | 103.18 | 104.26 | 1,236,632 | -2.31(-2.17%) |