Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.77 | 88.77 | 87.26 | 87.28 | 41,263 | -1.10(-1.25%) |
Apr 27, 2018 | 88.85 | 89.02 | 87.87 | 88.38 | 37,018 | -0.47(-0.52%) |
Apr 26, 2018 | 88.30 | 89.18 | 88.11 | 88.85 | 50,255 | +0.75(+0.85%) |
Apr 25, 2018 | 87.64 | 88.37 | 87.18 | 88.10 | 133,528 | +0.49(+0.56%) |
Apr 24, 2018 | 90.17 | 90.29 | 86.66 | 87.60 | 146,988 | -2.22(-2.47%) |
Apr 23, 2018 | 89.80 | 90.27 | 89.58 | 89.83 | 51,150 | -0.49(-0.55%) |
Apr 20, 2018 | 90.87 | 90.88 | 89.92 | 90.32 | 34,800 | -0.54(-0.59%) |
Apr 19, 2018 | 91.64 | 91.64 | 90.43 | 90.86 | 50,468 | -0.85(-0.93%) |
Apr 18, 2018 | 91.44 | 92.15 | 91.39 | 91.71 | 75,473 | +0.74(+0.82%) |
Apr 17, 2018 | 90.49 | 91.21 | 90.15 | 90.96 | 67,816 | +1.03(+1.15%) |
Apr 16, 2018 | 89.20 | 90.03 | 88.86 | 89.93 | 126,393 | +1.34(+1.52%) |
Apr 13, 2018 | 89.22 | 89.32 | 88.30 | 88.59 | 95,703 | -0.05(-0.06%) |
Apr 12, 2018 | 87.79 | 88.98 | 87.65 | 88.64 | 81,927 | +1.14(+1.30%) |
Apr 11, 2018 | 87.70 | 87.90 | 87.23 | 87.50 | 70,531 | -0.81(-0.91%) |
Apr 10, 2018 | 87.50 | 88.74 | 87.40 | 88.31 | 205,283 | +2.07(+2.40%) |
Apr 09, 2018 | 86.22 | 87.32 | 85.77 | 86.24 | 479,548 | +0.55(+0.64%) |
Apr 06, 2018 | 87.06 | 87.36 | 85.16 | 85.69 | 174,139 | -2.15(-2.45%) |
Apr 05, 2018 | 86.27 | 88.06 | 86.27 | 87.85 | 158,378 | +2.02(+2.35%) |
Apr 04, 2018 | 84.19 | 85.95 | 83.45 | 85.83 | 289,947 | +0.42(+0.49%) |
Apr 03, 2018 | 84.46 | 85.63 | 83.95 | 85.41 | 552,388 | +1.16(+1.37%) |
Apr 02, 2018 | 85.78 | 86.28 | 83.61 | 84.25 | 1,798,035 | -1.86(-2.16%) |
Mar 29, 2018 | 86.12 | 86.12 | 86.12 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.63 | 85.89 | 84.21 | 84.40 | 263,068 | -1.08(-1.27%) |
Mar 27, 2018 | 86.65 | 87.07 | 85.11 | 85.49 | 220,234 | -0.89(-1.03%) |
Mar 26, 2018 | 85.83 | 86.46 | 84.89 | 86.38 | 140,831 | +1.60(+1.88%) |
Mar 23, 2018 | 86.81 | 87.28 | 84.78 | 84.78 | 268,556 | -1.89(-2.18%) |
Mar 22, 2018 | 88.75 | 89.08 | 86.61 | 86.67 | 146,177 | -2.86(-3.19%) |
Mar 21, 2018 | 88.31 | 90.23 | 88.31 | 89.53 | 114,877 | +1.13(+1.28%) |
Mar 20, 2018 | 88.76 | 88.85 | 88.28 | 88.40 | 117,515 | -0.20(-0.22%) |
Mar 19, 2018 | 89.67 | 89.67 | 87.96 | 88.59 | 178,152 | -1.33(-1.48%) |
Mar 16, 2018 | 89.57 | 90.37 | 89.51 | 89.92 | 124,401 | +0.18(+0.20%) |
Mar 15, 2018 | 91.08 | 91.08 | 89.75 | 89.75 | 80,637 | -1.26(-1.38%) |
Mar 14, 2018 | 92.81 | 92.81 | 90.84 | 91.00 | 85,708 | -1.31(-1.42%) |
Mar 13, 2018 | 93.28 | 93.62 | 92.22 | 92.32 | 68,955 | -0.52(-0.56%) |
Mar 12, 2018 | 93.02 | 93.61 | 92.75 | 92.84 | 55,492 | -0.14(-0.15%) |
Mar 09, 2018 | 92.05 | 92.98 | 91.76 | 92.98 | 45,731 | +1.50(+1.64%) |
Mar 08, 2018 | 91.66 | 91.67 | 90.80 | 91.48 | 40,011 | -0.02(-0.02%) |
Mar 07, 2018 | 91.72 | 91.50 | 36,778 | -0.20(-0.21%) | ||
Mar 06, 2018 | 91.19 | 92.26 | 90.66 | 91.69 | 115,182 | +1.05(+1.16%) |
Mar 05, 2018 | 88.84 | 90.85 | 88.84 | 90.64 | 166,844 | +1.29(+1.44%) |
Mar 02, 2018 | 88.95 | 89.61 | 88.42 | 89.35 | 236,569 | -0.02(-0.02%) |
Mar 01, 2018 | 90.10 | 90.45 | 88.78 | 89.37 | 809,499 | -0.58(-0.65%) |
Feb 28, 2018 | 92.09 | 92.09 | 89.94 | 89.95 | 199,196 | -1.97(-2.14%) |
Feb 27, 2018 | 92.99 | 93.15 | 91.86 | 91.92 | 335,581 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.25 | 93.15 | 96,164 | +0.29(+0.32%) |
Feb 23, 2018 | 92.01 | 92.89 | 91.67 | 92.85 | 59,327 | +1.36(+1.48%) |
Feb 22, 2018 | 91.50 | 96,292 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.48 | 90.92 | 90.98 | 94,963 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.03 | 90.74 | 91.20 | 137,032 | -0.36(-0.39%) |
Feb 16, 2018 | 91.56 | 91.56 | 91.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.92 | 90.83 | 91.59 | 302,083 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.17 | 88.41 | 91.03 | 78,272 | +1.53(+1.71%) |
Feb 13, 2018 | 89.30 | 89.92 | 89.22 | 89.50 | 81,872 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.17 | 88.29 | 89.77 | 195,632 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.12 | 87.76 | 279,523 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 90.00 | 86.37 | 86.37 | 264,711 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.07 | 89.44 | 89.44 | 191,274 | -1.09(-1.20%) |
Feb 06, 2018 | 86.06 | 90.66 | 85.83 | 90.53 | 914,786 | +1.55(+1.75%) |
Feb 05, 2018 | 90.41 | 91.60 | 87.63 | 88.98 | 285,234 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.28 | 90.83 | 90.83 | 341,551 | -2.76(-2.95%) |