Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 94.58 | 95.07 | 93.55 | 93.62 | 824,312 | -0.80(-0.85%) |
Apr 27, 2018 | 92.72 | 94.94 | 92.72 | 94.42 | 785,978 | +1.45(+1.56%) |
Apr 26, 2018 | 91.38 | 93.10 | 91.30 | 92.97 | 1,171,483 | +1.73(+1.90%) |
Apr 25, 2018 | 91.49 | 91.81 | 89.78 | 91.24 | 1,828,970 | -0.09(-0.10%) |
Apr 24, 2018 | 91.51 | 91.86 | 90.63 | 91.33 | 1,224,599 | -0.09(-0.10%) |
Apr 23, 2018 | 91.65 | 91.81 | 90.66 | 91.42 | 656,949 | -0.15(-0.16%) |
Apr 20, 2018 | 92.44 | 92.51 | 91.22 | 91.57 | 675,358 | -0.45(-0.49%) |
Apr 19, 2018 | 92.96 | 93.10 | 91.17 | 92.02 | 826,401 | -1.16(-1.24%) |
Apr 18, 2018 | 94.13 | 94.30 | 92.96 | 93.18 | 559,835 | -0.60(-0.64%) |
Apr 17, 2018 | 93.44 | 94.45 | 92.67 | 93.78 | 959,943 | +0.85(+0.91%) |
Apr 16, 2018 | 92.81 | 93.46 | 92.05 | 92.93 | 699,632 | +0.48(+0.52%) |
Apr 13, 2018 | 91.65 | 92.51 | 91.25 | 92.45 | 706,124 | +0.83(+0.90%) |
Apr 12, 2018 | 93.63 | 93.63 | 91.21 | 91.63 | 1,235,032 | -1.63(-1.75%) |
Apr 11, 2018 | 93.37 | 94.19 | 93.21 | 93.26 | 793,403 | -0.39(-0.41%) |
Apr 10, 2018 | 93.11 | 94.07 | 92.62 | 93.65 | 1,011,399 | +1.03(+1.11%) |
Apr 09, 2018 | 93.43 | 93.66 | 92.55 | 92.62 | 858,316 | -0.65(-0.69%) |
Apr 06, 2018 | 94.25 | 94.84 | 92.75 | 93.27 | 775,389 | -1.01(-1.07%) |
Apr 05, 2018 | 94.89 | 94.98 | 93.64 | 94.28 | 707,725 | -0.50(-0.53%) |
Apr 04, 2018 | 93.29 | 95.14 | 93.29 | 94.78 | 1,129,792 | +0.56(+0.60%) |
Apr 03, 2018 | 93.66 | 94.83 | 92.69 | 94.22 | 1,120,228 | +0.56(+0.60%) |
Apr 02, 2018 | 95.18 | 95.40 | 92.77 | 93.66 | 973,143 | -1.36(-1.43%) |
Mar 29, 2018 | 95.01 | 95.01 | 95.01 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 93.19 | 95.45 | 92.38 | 95.15 | 985,539 | +2.57(+2.77%) |
Mar 27, 2018 | 91.90 | 94.22 | 90.95 | 92.59 | 884,776 | +0.77(+0.83%) |
Mar 26, 2018 | 91.75 | 92.02 | 90.93 | 91.82 | 1,071,896 | +1.10(+1.22%) |
Mar 23, 2018 | 93.49 | 94.04 | 90.34 | 90.72 | 1,564,556 | -3.18(-3.39%) |
Mar 22, 2018 | 94.98 | 96.22 | 93.81 | 93.90 | 861,566 | -1.36(-1.42%) |
Mar 21, 2018 | 96.14 | 96.54 | 94.60 | 95.25 | 1,000,341 | -1.01(-1.05%) |
Mar 20, 2018 | 96.92 | 97.69 | 96.04 | 96.26 | 886,390 | -0.47(-0.48%) |
Mar 19, 2018 | 97.51 | 97.60 | 96.19 | 96.73 | 575,916 | -0.67(-0.69%) |
Mar 16, 2018 | 96.29 | 97.52 | 95.60 | 97.40 | 1,158,155 | +0.96(+0.99%) |
Mar 15, 2018 | 96.39 | 96.61 | 95.49 | 96.45 | 891,202 | +0.25(+0.25%) |
Mar 14, 2018 | 96.25 | 96.32 | 95.21 | 96.20 | 731,435 | +0.25(+0.26%) |
Mar 13, 2018 | 96.37 | 96.81 | 95.54 | 95.95 | 937,573 | -0.23(-0.24%) |
Mar 12, 2018 | 94.45 | 96.45 | 94.45 | 96.18 | 1,157,191 | +1.49(+1.57%) |
Mar 09, 2018 | 93.80 | 94.80 | 93.02 | 94.69 | 882,041 | +1.00(+1.07%) |
Mar 08, 2018 | 94.29 | 94.48 | 93.04 | 93.69 | 682,270 | -0.33(-0.35%) |
Mar 07, 2018 | 94.10 | 94.02 | 842,765 | +0.49(+0.52%) | ||
Mar 06, 2018 | 92.76 | 93.64 | 92.16 | 93.53 | 646,689 | +0.57(+0.61%) |
Mar 05, 2018 | 91.36 | 93.31 | 91.09 | 92.96 | 656,776 | +1.86(+2.04%) |
Mar 02, 2018 | 90.39 | 91.27 | 89.74 | 91.10 | 835,357 | +0.71(+0.79%) |
Mar 01, 2018 | 90.29 | 91.69 | 89.68 | 90.39 | 1,257,860 | -0.67(-0.73%) |
Feb 28, 2018 | 91.90 | 92.46 | 91.03 | 91.05 | 1,319,229 | -0.49(-0.54%) |
Feb 27, 2018 | 93.38 | 93.63 | 91.31 | 91.54 | 1,278,699 | -1.47(-1.58%) |
Feb 26, 2018 | 93.00 | 93.38 | 91.82 | 93.01 | 898,079 | +0.35(+0.38%) |
Feb 23, 2018 | 90.85 | 92.68 | 90.66 | 92.66 | 851,600 | +1.91(+2.11%) |
Feb 22, 2018 | 91.86 | 90.75 | 1,051,328 | +2.01(+2.26%) | ||
Feb 21, 2018 | 91.15 | 91.60 | 88.74 | 88.74 | 1,357,830 | -2.71(-2.97%) |
Feb 20, 2018 | 91.53 | 92.82 | 91.23 | 91.45 | 1,219,535 | -0.19(-0.21%) |
Feb 16, 2018 | 91.64 | 91.64 | 91.64 | 0 | +1.72(+1.91%) | |
Feb 15, 2018 | 89.25 | 90.77 | 89.18 | 89.93 | 1,387,551 | +1.49(+1.68%) |
Feb 14, 2018 | 88.60 | 88.60 | 86.80 | 88.44 | 1,313,703 | -0.56(-0.63%) |
Feb 13, 2018 | 88.13 | 89.36 | 87.36 | 89.00 | 931,724 | +0.80(+0.91%) |
Feb 12, 2018 | 88.54 | 88.72 | 85.46 | 88.20 | 1,082,494 | -0.16(-0.18%) |
Feb 09, 2018 | 86.63 | 89.15 | 85.65 | 88.36 | 1,229,151 | +2.50(+2.91%) |
Feb 08, 2018 | 88.08 | 89.22 | 85.83 | 85.86 | 1,481,546 | -2.49(-2.82%) |
Feb 07, 2018 | 88.06 | 88.66 | 88.06 | 88.35 | 1,211,465 | +0.02(+0.02%) |
Feb 06, 2018 | 86.52 | 88.59 | 85.69 | 88.33 | 2,169,588 | -0.97(-1.09%) |
Feb 05, 2018 | 90.77 | 92.10 | 88.01 | 89.31 | 896,189 | -2.11(-2.30%) |
Feb 02, 2018 | 90.46 | 91.60 | 89.88 | 91.41 | 1,276,713 | +0.11(+0.13%) |