Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.14 | 90.77 | 89.12 | 89.23 | 1,187,925 | +0.24(+0.26%) |
Apr 27, 2018 | 92.05 | 92.26 | 88.01 | 88.99 | 1,419,655 | -2.65(-2.89%) |
Apr 26, 2018 | 90.89 | 91.90 | 90.33 | 91.64 | 740,168 | +0.71(+0.78%) |
Apr 25, 2018 | 90.96 | 91.04 | 90.07 | 90.93 | 505,945 | -0.10(-0.11%) |
Apr 24, 2018 | 92.33 | 92.48 | 89.96 | 91.04 | 663,095 | -1.30(-1.41%) |
Apr 23, 2018 | 92.62 | 93.85 | 91.81 | 92.34 | 928,038 | -0.81(-0.87%) |
Apr 20, 2018 | 94.30 | 94.36 | 92.60 | 93.15 | 689,989 | -1.48(-1.56%) |
Apr 19, 2018 | 95.13 | 95.13 | 94.25 | 94.63 | 413,336 | -0.75(-0.79%) |
Apr 18, 2018 | 95.04 | 95.80 | 94.13 | 95.39 | 455,582 | +0.42(+0.45%) |
Apr 17, 2018 | 94.47 | 95.11 | 93.80 | 94.96 | 608,583 | +0.96(+1.02%) |
Apr 16, 2018 | 93.68 | 94.43 | 93.28 | 94.00 | 551,988 | +0.80(+0.86%) |
Apr 13, 2018 | 93.34 | 93.90 | 92.77 | 93.20 | 806,676 | +0.33(+0.36%) |
Apr 12, 2018 | 91.31 | 93.15 | 91.15 | 92.87 | 719,167 | +1.94(+2.14%) |
Apr 11, 2018 | 90.35 | 91.29 | 90.20 | 90.93 | 571,212 | -0.21(-0.23%) |
Apr 10, 2018 | 90.43 | 91.61 | 89.90 | 91.13 | 514,740 | +1.90(+2.12%) |
Apr 09, 2018 | 88.91 | 90.19 | 88.70 | 89.24 | 469,190 | +0.97(+1.10%) |
Apr 06, 2018 | 89.55 | 90.53 | 87.61 | 88.27 | 615,704 | -1.50(-1.67%) |
Apr 05, 2018 | 89.11 | 90.77 | 88.26 | 89.77 | 926,734 | -0.59(-0.66%) |
Apr 04, 2018 | 88.95 | 90.67 | 87.76 | 90.36 | 1,012,164 | -1.02(-1.11%) |
Apr 03, 2018 | 90.69 | 91.67 | 89.76 | 91.38 | 614,735 | +1.06(+1.17%) |
Apr 02, 2018 | 92.85 | 92.89 | 89.44 | 90.32 | 791,437 | -2.52(-2.71%) |
Mar 29, 2018 | 92.84 | 92.84 | 92.84 | 0 | +2.09(+2.31%) | |
Mar 28, 2018 | 91.55 | 91.55 | 89.95 | 90.75 | 582,321 | -0.97(-1.06%) |
Mar 27, 2018 | 92.87 | 93.17 | 91.02 | 91.72 | 607,196 | -0.93(-1.01%) |
Mar 26, 2018 | 91.17 | 92.82 | 90.64 | 92.65 | 438,211 | +2.64(+2.93%) |
Mar 23, 2018 | 90.83 | 91.80 | 89.93 | 90.01 | 809,076 | -0.95(-1.05%) |
Mar 22, 2018 | 91.70 | 92.40 | 90.91 | 90.96 | 600,214 | -1.74(-1.88%) |
Mar 21, 2018 | 92.75 | 93.57 | 92.55 | 92.71 | 404,625 | +0.14(+0.15%) |
Mar 20, 2018 | 92.68 | 92.97 | 92.07 | 92.57 | 407,634 | +0.41(+0.44%) |
Mar 19, 2018 | 92.28 | 93.05 | 91.05 | 92.16 | 975,800 | -0.41(-0.45%) |
Mar 16, 2018 | 92.25 | 93.09 | 92.25 | 92.58 | 1,020,440 | +0.08(+0.08%) |
Mar 15, 2018 | 92.90 | 93.06 | 92.24 | 92.50 | 379,442 | -0.45(-0.49%) |
Mar 14, 2018 | 93.80 | 93.80 | 92.40 | 92.95 | 382,616 | -0.28(-0.30%) |
Mar 13, 2018 | 93.87 | 94.25 | 92.95 | 93.24 | 394,342 | -0.61(-0.65%) |
Mar 12, 2018 | 93.83 | 94.10 | 93.49 | 93.85 | 352,769 | -0.13(-0.14%) |
Mar 09, 2018 | 92.76 | 93.99 | 92.21 | 93.98 | 454,565 | +1.95(+2.12%) |
Mar 08, 2018 | 91.67 | 92.29 | 91.29 | 92.03 | 363,724 | +0.91(+0.99%) |
Mar 07, 2018 | 91.42 | 91.12 | 486,871 | +0.44(+0.49%) | ||
Mar 06, 2018 | 90.01 | 90.81 | 89.77 | 90.68 | 342,856 | +0.70(+0.78%) |
Mar 05, 2018 | 88.70 | 90.50 | 88.26 | 89.98 | 666,140 | +0.49(+0.55%) |
Mar 02, 2018 | 87.85 | 89.71 | 87.71 | 89.49 | 471,917 | +0.91(+1.02%) |
Mar 01, 2018 | 89.45 | 89.69 | 87.45 | 88.59 | 687,485 | -1.24(-1.38%) |
Feb 28, 2018 | 90.54 | 91.39 | 89.62 | 89.82 | 637,392 | -0.22(-0.24%) |
Feb 27, 2018 | 90.99 | 91.97 | 90.04 | 90.04 | 781,640 | -0.85(-0.93%) |
Feb 26, 2018 | 89.98 | 91.06 | 89.59 | 90.89 | 734,322 | +0.92(+1.03%) |
Feb 23, 2018 | 89.03 | 89.99 | 88.12 | 89.96 | 443,752 | +1.55(+1.75%) |
Feb 22, 2018 | 88.43 | 89.47 | 88.20 | 88.42 | 759,289 | +0.55(+0.62%) |
Feb 21, 2018 | 88.06 | 89.52 | 87.82 | 87.87 | 681,586 | +0.35(+0.40%) |
Feb 20, 2018 | 87.68 | 88.37 | 87.30 | 87.52 | 696,277 | -0.92(-1.04%) |
Feb 16, 2018 | 88.45 | 88.45 | 88.45 | 0 | -0.36(-0.40%) | |
Feb 15, 2018 | 87.90 | 89.03 | 87.49 | 88.80 | 659,786 | +0.68(+0.77%) |
Feb 14, 2018 | 85.45 | 88.48 | 85.24 | 88.13 | 794,282 | +1.84(+2.13%) |
Feb 13, 2018 | 85.69 | 86.69 | 85.05 | 86.29 | 449,307 | -0.20(-0.23%) |
Feb 12, 2018 | 86.48 | 87.15 | 85.30 | 86.48 | 703,758 | +0.64(+0.75%) |
Feb 09, 2018 | 85.10 | 86.56 | 82.66 | 85.84 | 863,626 | +1.69(+2.01%) |
Feb 08, 2018 | 87.23 | 87.64 | 84.12 | 84.16 | 811,118 | -3.14(-3.60%) |
Feb 07, 2018 | 87.98 | 89.50 | 87.27 | 87.30 | 897,240 | -1.99(-2.23%) |
Feb 06, 2018 | 86.22 | 89.73 | 85.92 | 89.28 | 1,281,453 | +0.34(+0.38%) |
Feb 05, 2018 | 90.17 | 91.50 | 87.49 | 88.95 | 733,128 | -2.14(-2.35%) |
Feb 02, 2018 | 92.76 | 93.13 | 90.95 | 91.09 | 813,873 | -2.52(-2.69%) |