Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.11 | 92.34 | 91.05 | 91.56 | 5,552,615 | -0.40(-0.43%) |
Apr 27, 2018 | 91.21 | 91.97 | 90.94 | 91.96 | 5,649,311 | +0.57(+0.63%) |
Apr 26, 2018 | 87.17 | 92.19 | 86.89 | 91.38 | 9,060,163 | +3.73(+4.25%) |
Apr 25, 2018 | 87.11 | 87.83 | 86.65 | 87.66 | 3,960,218 | +0.35(+0.41%) |
Apr 24, 2018 | 88.05 | 88.39 | 86.56 | 87.30 | 4,494,741 | -0.72(-0.82%) |
Apr 23, 2018 | 87.69 | 88.11 | 87.46 | 88.02 | 2,784,805 | +0.45(+0.52%) |
Apr 20, 2018 | 88.67 | 88.67 | 87.12 | 87.57 | 4,502,763 | -0.91(-1.03%) |
Apr 19, 2018 | 89.30 | 89.30 | 87.92 | 88.48 | 3,393,060 | -0.98(-1.10%) |
Apr 18, 2018 | 88.63 | 89.57 | 87.62 | 89.46 | 4,412,413 | +1.11(+1.26%) |
Apr 17, 2018 | 88.37 | 88.62 | 87.66 | 88.35 | 3,511,534 | +0.22(+0.25%) |
Apr 16, 2018 | 87.37 | 88.25 | 87.25 | 88.13 | 5,696,711 | +1.61(+1.86%) |
Apr 13, 2018 | 86.71 | 87.40 | 86.00 | 86.52 | 4,922,264 | +0.21(+0.24%) |
Apr 12, 2018 | 85.99 | 86.83 | 85.94 | 86.31 | 2,479,192 | +0.73(+0.85%) |
Apr 11, 2018 | 84.90 | 86.12 | 84.75 | 85.58 | 2,012,930 | +0.06(+0.07%) |
Apr 10, 2018 | 85.16 | 86.20 | 85.16 | 85.53 | 3,429,610 | +1.15(+1.36%) |
Apr 09, 2018 | 85.16 | 85.72 | 84.19 | 84.38 | 4,882,168 | -0.59(-0.69%) |
Apr 06, 2018 | 85.90 | 86.02 | 84.21 | 84.97 | 5,450,795 | -1.49(-1.73%) |
Apr 05, 2018 | 86.00 | 86.62 | 84.98 | 86.46 | 3,878,200 | +0.62(+0.72%) |
Apr 04, 2018 | 83.74 | 85.89 | 83.36 | 85.84 | 4,749,099 | +0.70(+0.82%) |
Apr 03, 2018 | 84.23 | 85.20 | 83.70 | 85.14 | 5,520,147 | +1.37(+1.64%) |
Apr 02, 2018 | 84.16 | 85.05 | 82.61 | 83.77 | 5,695,252 | -0.66(-0.78%) |
Mar 29, 2018 | 84.43 | 84.43 | 84.43 | 0 | +1.60(+1.93%) | |
Mar 28, 2018 | 82.54 | 83.64 | 82.04 | 82.83 | 4,725,107 | +0.41(+0.50%) |
Mar 27, 2018 | 83.71 | 84.43 | 82.03 | 82.42 | 4,771,156 | -1.23(-1.48%) |
Mar 26, 2018 | 83.14 | 83.83 | 82.20 | 83.66 | 4,755,213 | +1.65(+2.01%) |
Mar 23, 2018 | 84.62 | 84.84 | 81.84 | 82.01 | 5,304,004 | -2.25(-2.67%) |
Mar 22, 2018 | 86.10 | 86.42 | 84.11 | 84.26 | 5,143,893 | -2.58(-2.97%) |
Mar 21, 2018 | 87.28 | 88.40 | 86.83 | 86.84 | 3,476,540 | -0.31(-0.35%) |
Mar 20, 2018 | 87.64 | 88.20 | 86.74 | 87.15 | 3,114,946 | -0.35(-0.40%) |
Mar 19, 2018 | 88.98 | 89.46 | 86.67 | 87.50 | 4,153,463 | -1.98(-2.21%) |
Mar 16, 2018 | 88.39 | 89.71 | 88.39 | 89.47 | 7,039,896 | +0.96(+1.08%) |
Mar 15, 2018 | 87.96 | 88.75 | 87.86 | 88.51 | 3,369,626 | +0.77(+0.88%) |
Mar 14, 2018 | 88.76 | 88.88 | 87.54 | 87.74 | 2,864,559 | -0.46(-0.52%) |
Mar 13, 2018 | 88.50 | 89.19 | 88.03 | 88.20 | 4,360,739 | +0.34(+0.39%) |
Mar 12, 2018 | 88.92 | 89.34 | 87.84 | 87.86 | 3,873,560 | -1.19(-1.33%) |
Mar 09, 2018 | 88.36 | 89.08 | 87.86 | 89.04 | 3,969,040 | +1.27(+1.45%) |
Mar 08, 2018 | 88.26 | 89.17 | 86.32 | 87.77 | 7,496,760 | -0.33(-0.38%) |
Mar 07, 2018 | 88.38 | 88.10 | 8,798,106 | -0.48(-0.54%) | ||
Mar 06, 2018 | 86.71 | 88.77 | 85.76 | 88.58 | 10,645,398 | +3.22(+3.77%) |
Mar 05, 2018 | 84.98 | 85.65 | 84.41 | 85.36 | 6,194,822 | +0.35(+0.42%) |
Mar 02, 2018 | 85.32 | 85.75 | 84.20 | 85.00 | 5,789,637 | -0.86(-1.00%) |
Mar 01, 2018 | 84.67 | 88.17 | 83.86 | 85.86 | 10,786,835 | +1.63(+1.93%) |
Feb 28, 2018 | 85.83 | 86.00 | 84.20 | 84.23 | 4,622,387 | -1.03(-1.21%) |
Feb 27, 2018 | 87.32 | 87.58 | 85.25 | 85.26 | 4,465,772 | -1.92(-2.20%) |
Feb 26, 2018 | 86.08 | 87.48 | 85.52 | 87.18 | 5,072,302 | +1.98(+2.33%) |
Feb 23, 2018 | 84.22 | 85.20 | 84.17 | 85.20 | 5,475,347 | +0.43(+0.50%) |
Feb 22, 2018 | 84.42 | 84.77 | 4,160,104 | +0.31(+0.36%) | ||
Feb 21, 2018 | 84.50 | 86.36 | 84.31 | 84.46 | 6,835,138 | -0.01(-0.01%) |
Feb 20, 2018 | 85.71 | 86.04 | 84.16 | 84.47 | 6,480,194 | -1.36(-1.59%) |
Feb 16, 2018 | 85.83 | 85.83 | 85.83 | 0 | -0.81(-0.93%) | |
Feb 15, 2018 | 85.71 | 86.66 | 84.50 | 86.64 | 6,918,831 | +1.37(+1.60%) |
Feb 14, 2018 | 85.34 | 85.67 | 84.06 | 85.27 | 8,130,057 | -0.77(-0.89%) |
Feb 13, 2018 | 84.78 | 86.82 | 84.39 | 86.04 | 9,447,782 | +1.00(+1.18%) |
Feb 12, 2018 | 85.59 | 85.66 | 84.32 | 85.04 | 8,338,204 | -0.06(-0.08%) |
Feb 09, 2018 | 86.47 | 86.48 | 83.04 | 85.11 | 14,213,173 | -2.31(-2.64%) |
Feb 08, 2018 | 89.40 | 89.99 | 87.38 | 87.42 | 8,729,909 | -2.10(-2.35%) |
Feb 07, 2018 | 89.90 | 90.60 | 89.29 | 89.52 | 9,007,400 | -0.64(-0.71%) |
Feb 06, 2018 | 90.09 | 92.70 | 87.74 | 90.16 | 14,686,801 | -1.59(-1.73%) |
Feb 05, 2018 | 92.70 | 93.02 | 91.29 | 91.75 | 10,067,689 | -1.42(-1.52%) |
Feb 02, 2018 | 95.18 | 95.30 | 92.41 | 93.17 | 11,545,475 | -2.43(-2.54%) |