Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.51 | 88.79 | 86.56 | 86.62 | 3,770,396 | -1.43(-1.63%) |
Apr 27, 2018 | 87.80 | 88.63 | 87.35 | 88.05 | 2,980,229 | +0.58(+0.66%) |
Apr 26, 2018 | 86.32 | 87.88 | 86.08 | 87.48 | 3,515,916 | +1.48(+1.73%) |
Apr 25, 2018 | 86.38 | 86.87 | 84.72 | 85.99 | 4,605,454 | -0.10(-0.12%) |
Apr 24, 2018 | 87.93 | 88.20 | 85.48 | 86.09 | 4,795,328 | -1.60(-1.83%) |
Apr 23, 2018 | 88.40 | 88.69 | 86.85 | 87.70 | 5,409,369 | -0.87(-0.98%) |
Apr 20, 2018 | 88.78 | 89.31 | 88.10 | 88.56 | 6,776,430 | -0.28(-0.31%) |
Apr 19, 2018 | 90.14 | 90.74 | 88.56 | 88.84 | 5,747,630 | -1.52(-1.69%) |
Apr 18, 2018 | 91.07 | 91.52 | 90.19 | 90.36 | 3,874,370 | -0.38(-0.42%) |
Apr 17, 2018 | 89.21 | 91.11 | 88.96 | 90.74 | 4,675,410 | +2.21(+2.50%) |
Apr 16, 2018 | 89.87 | 90.05 | 88.05 | 88.53 | 3,557,018 | -0.68(-0.76%) |
Apr 13, 2018 | 90.47 | 90.60 | 88.50 | 89.21 | 6,286,611 | -0.87(-0.96%) |
Apr 12, 2018 | 89.26 | 90.70 | 89.02 | 90.08 | 4,163,007 | +1.29(+1.46%) |
Apr 11, 2018 | 87.61 | 89.81 | 87.38 | 88.78 | 4,070,786 | +0.68(+0.77%) |
Apr 10, 2018 | 86.19 | 88.51 | 85.60 | 88.10 | 7,164,953 | +3.35(+3.95%) |
Apr 09, 2018 | 84.45 | 86.21 | 84.32 | 84.76 | 8,305,910 | +2.20(+2.67%) |
Apr 06, 2018 | 84.02 | 84.83 | 82.02 | 82.56 | 6,455,500 | -2.56(-3.01%) |
Apr 05, 2018 | 87.48 | 87.48 | 84.77 | 85.12 | 4,650,651 | -1.74(-2.01%) |
Apr 04, 2018 | 82.71 | 87.24 | 82.46 | 86.86 | 5,229,037 | +2.86(+3.40%) |
Apr 03, 2018 | 84.15 | 84.90 | 82.42 | 84.00 | 5,299,015 | +0.50(+0.60%) |
Apr 02, 2018 | 86.98 | 87.07 | 82.85 | 83.50 | 7,429,063 | -3.86(-4.42%) |
Mar 29, 2018 | 87.37 | 87.37 | 87.37 | 0 | +0.72(+0.83%) | |
Mar 28, 2018 | 86.89 | 87.39 | 84.60 | 86.65 | 6,678,369 | -0.15(-0.17%) |
Mar 27, 2018 | 91.11 | 91.34 | 86.51 | 86.80 | 5,848,285 | -3.87(-4.27%) |
Mar 26, 2018 | 89.85 | 90.84 | 87.80 | 90.67 | 7,620,788 | +2.44(+2.77%) |
Mar 23, 2018 | 90.16 | 90.85 | 88.11 | 88.23 | 4,729,408 | -1.65(-1.84%) |
Mar 22, 2018 | 91.55 | 92.69 | 89.88 | 89.89 | 4,633,791 | -2.77(-2.99%) |
Mar 21, 2018 | 91.80 | 93.12 | 91.47 | 92.65 | 3,096,411 | +0.93(+1.01%) |
Mar 20, 2018 | 91.77 | 92.53 | 91.08 | 91.73 | 3,623,940 | +0.22(+0.24%) |
Mar 19, 2018 | 92.95 | 93.50 | 90.33 | 91.51 | 5,960,022 | -1.67(-1.80%) |
Mar 16, 2018 | 93.65 | 94.01 | 93.06 | 93.18 | 3,478,244 | -0.40(-0.43%) |
Mar 15, 2018 | 95.39 | 95.43 | 93.13 | 93.58 | 3,973,582 | -1.48(-1.56%) |
Mar 14, 2018 | 95.78 | 96.00 | 94.45 | 95.06 | 3,020,060 | -0.42(-0.44%) |
Mar 13, 2018 | 96.76 | 97.40 | 95.09 | 95.48 | 4,529,537 | -1.04(-1.07%) |
Mar 12, 2018 | 96.41 | 96.83 | 95.34 | 96.52 | 2,766,901 | +0.53(+0.55%) |
Mar 09, 2018 | 95.11 | 96.40 | 94.59 | 95.99 | 4,420,230 | +1.45(+1.54%) |
Mar 08, 2018 | 94.71 | 95.16 | 93.56 | 94.54 | 3,717,706 | +0.16(+0.17%) |
Mar 07, 2018 | 94.52 | 94.38 | 3,693,484 | +1.17(+1.26%) | ||
Mar 06, 2018 | 93.38 | 93.55 | 91.82 | 93.20 | 2,873,626 | +0.27(+0.29%) |
Mar 05, 2018 | 91.39 | 93.33 | 91.28 | 92.93 | 3,431,654 | +1.41(+1.54%) |
Mar 02, 2018 | 88.12 | 91.69 | 87.77 | 91.52 | 5,847,389 | +2.43(+2.73%) |
Mar 01, 2018 | 89.74 | 90.14 | 87.78 | 89.09 | 5,746,791 | -0.84(-0.93%) |
Feb 28, 2018 | 91.61 | 92.11 | 89.90 | 89.93 | 4,435,090 | -1.72(-1.88%) |
Feb 27, 2018 | 92.61 | 93.17 | 91.61 | 91.65 | 2,019,412 | -1.09(-1.18%) |
Feb 26, 2018 | 92.56 | 93.11 | 91.64 | 92.75 | 2,060,757 | +0.65(+0.70%) |
Feb 23, 2018 | 91.34 | 92.14 | 89.70 | 92.10 | 4,651,062 | +1.36(+1.50%) |
Feb 22, 2018 | 90.55 | 90.74 | 3,809,347 | +0.12(+0.13%) | ||
Feb 21, 2018 | 90.28 | 92.92 | 90.28 | 90.62 | 3,303,103 | +0.22(+0.24%) |
Feb 20, 2018 | 90.99 | 92.68 | 90.05 | 90.40 | 3,418,930 | -1.63(-1.77%) |
Feb 16, 2018 | 92.03 | 92.03 | 92.03 | 0 | -0.26(-0.28%) | |
Feb 15, 2018 | 92.12 | 92.51 | 91.04 | 92.29 | 3,575,808 | +1.07(+1.18%) |
Feb 14, 2018 | 87.93 | 91.64 | 87.76 | 91.21 | 5,200,353 | +2.33(+2.62%) |
Feb 13, 2018 | 89.17 | 88.88 | 2,296,876 | +0.52(+0.59%) | ||
Feb 12, 2018 | 87.30 | 89.40 | 86.32 | 88.37 | 5,535,051 | +1.76(+2.03%) |
Feb 09, 2018 | 87.24 | 87.64 | 81.99 | 86.61 | 12,061,488 | +0.20(+0.23%) |
Feb 08, 2018 | 91.06 | 91.56 | 86.39 | 86.41 | 8,408,907 | -4.58(-5.03%) |
Feb 07, 2018 | 90.32 | 91.85 | 90.19 | 90.98 | 4,980,543 | +0.37(+0.41%) |
Feb 06, 2018 | 86.49 | 90.78 | 85.91 | 90.62 | 8,324,220 | +1.05(+1.17%) |
Feb 05, 2018 | 90.31 | 92.31 | 87.82 | 89.57 | 7,805,868 | -1.88(-2.06%) |
Feb 02, 2018 | 92.31 | 92.99 | 91.20 | 91.45 | 5,845,425 | -1.71(-1.84%) |