Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.23 | 96.71 | 95.59 | 96.08 | 200,016 | +0.28(+0.30%) |
Apr 27, 2018 | 99.76 | 99.76 | 94.33 | 95.80 | 187,020 | -3.30(-3.33%) |
Apr 26, 2018 | 97.78 | 99.75 | 95.66 | 99.10 | 204,748 | +6.15(+6.61%) |
Apr 25, 2018 | 94.14 | 95.86 | 92.27 | 92.95 | 222,438 | -1.39(-1.48%) |
Apr 24, 2018 | 97.69 | 98.13 | 93.54 | 94.34 | 239,240 | -3.09(-3.17%) |
Apr 23, 2018 | 98.86 | 99.89 | 97.25 | 97.43 | 114,380 | -1.37(-1.39%) |
Apr 20, 2018 | 99.34 | 100.67 | 97.77 | 98.80 | 162,382 | -0.98(-0.98%) |
Apr 19, 2018 | 105.33 | 105.43 | 99.70 | 99.78 | 153,498 | -6.67(-6.26%) |
Apr 18, 2018 | 107.11 | 107.12 | 105.24 | 106.45 | 257,717 | -0.45(-0.42%) |
Apr 17, 2018 | 106.61 | 107.47 | 106.08 | 106.89 | 181,732 | +1.00(+0.95%) |
Apr 16, 2018 | 106.18 | 106.83 | 105.46 | 105.89 | 114,116 | +0.50(+0.48%) |
Apr 13, 2018 | 106.54 | 106.54 | 104.78 | 105.39 | 223,593 | -0.26(-0.24%) |
Apr 12, 2018 | 104.04 | 105.74 | 103.27 | 105.64 | 130,345 | +2.21(+2.13%) |
Apr 11, 2018 | 101.84 | 103.48 | 99.94 | 103.43 | 111,273 | +0.80(+0.78%) |
Apr 10, 2018 | 101.06 | 103.55 | 100.25 | 102.64 | 113,239 | +3.48(+3.50%) |
Apr 09, 2018 | 99.23 | 101.64 | 97.95 | 99.16 | 89,272 | +0.80(+0.81%) |
Apr 06, 2018 | 99.33 | 100.19 | 97.10 | 98.37 | 101,916 | -1.99(-1.98%) |
Apr 05, 2018 | 102.01 | 102.45 | 99.44 | 100.36 | 126,650 | -0.60(-0.59%) |
Apr 04, 2018 | 98.14 | 101.40 | 97.29 | 100.95 | 84,920 | +0.66(+0.66%) |
Apr 03, 2018 | 98.24 | 101.27 | 97.79 | 100.29 | 140,524 | +2.73(+2.80%) |
Apr 02, 2018 | 101.06 | 102.62 | 96.66 | 97.56 | 108,823 | -3.88(-3.83%) |
Mar 29, 2018 | 101.44 | 101.44 | 101.44 | 0 | +2.08(+2.10%) | |
Mar 28, 2018 | 100.58 | 101.09 | 97.89 | 99.36 | 161,399 | -1.13(-1.12%) |
Mar 27, 2018 | 106.48 | 107.00 | 100.04 | 100.49 | 137,317 | -5.99(-5.62%) |
Mar 26, 2018 | 104.00 | 106.66 | 102.34 | 106.47 | 134,973 | +4.14(+4.04%) |
Mar 23, 2018 | 105.62 | 106.91 | 102.32 | 102.33 | 149,432 | -3.26(-3.09%) |
Mar 22, 2018 | 107.92 | 108.87 | 105.49 | 105.59 | 179,792 | -3.51(-3.22%) |
Mar 21, 2018 | 108.10 | 109.43 | 106.98 | 109.11 | 236,621 | +1.20(+1.11%) |
Mar 20, 2018 | 106.93 | 108.24 | 105.02 | 107.91 | 90,546 | +1.23(+1.15%) |
Mar 19, 2018 | 106.31 | 107.14 | 104.49 | 106.68 | 117,979 | -0.18(-0.17%) |
Mar 16, 2018 | 106.50 | 107.30 | 105.76 | 106.86 | 328,953 | +0.20(+0.19%) |
Mar 15, 2018 | 107.99 | 107.99 | 106.07 | 106.66 | 154,892 | -0.60(-0.56%) |
Mar 14, 2018 | 106.55 | 108.02 | 105.93 | 107.27 | 297,507 | +1.44(+1.36%) |
Mar 13, 2018 | 106.97 | 107.15 | 105.51 | 105.83 | 203,792 | -0.30(-0.28%) |
Mar 12, 2018 | 108.09 | 108.53 | 106.12 | 106.13 | 200,514 | -1.67(-1.55%) |
Mar 09, 2018 | 105.50 | 108.64 | 102.68 | 107.81 | 391,108 | +3.48(+3.34%) |
Mar 08, 2018 | 103.80 | 104.35 | 101.97 | 104.32 | 170,647 | +0.60(+0.58%) |
Mar 07, 2018 | 100.06 | 103.74 | 99.94 | 103.72 | 207,913 | +3.10(+3.08%) |
Mar 06, 2018 | 98.68 | 100.70 | 98.15 | 100.62 | 167,582 | +3.10(+3.17%) |
Mar 05, 2018 | 96.53 | 98.31 | 95.83 | 97.53 | 97,632 | +0.58(+0.59%) |
Mar 02, 2018 | 94.43 | 97.20 | 94.40 | 96.95 | 100,856 | +1.51(+1.58%) |
Mar 01, 2018 | 96.17 | 97.56 | 94.38 | 95.44 | 167,942 | -0.74(-0.77%) |
Feb 28, 2018 | 97.83 | 99.00 | 96.16 | 96.18 | 114,848 | -1.21(-1.24%) |
Feb 27, 2018 | 98.58 | 99.83 | 96.72 | 97.38 | 171,358 | -1.63(-1.65%) |
Feb 26, 2018 | 97.11 | 99.04 | 96.30 | 99.02 | 135,625 | +2.10(+2.17%) |
Feb 23, 2018 | 96.36 | 97.12 | 95.33 | 96.91 | 90,826 | +1.30(+1.36%) |
Feb 22, 2018 | 95.43 | 96.71 | 94.49 | 95.61 | 112,038 | +0.66(+0.70%) |
Feb 21, 2018 | 97.16 | 97.33 | 94.46 | 94.95 | 132,832 | -1.87(-1.93%) |
Feb 20, 2018 | 93.68 | 97.65 | 93.68 | 96.82 | 204,419 | +2.44(+2.58%) |
Feb 16, 2018 | 94.38 | 94.38 | 94.38 | 0 | -0.25(-0.26%) | |
Feb 15, 2018 | 94.55 | 94.87 | 92.92 | 94.63 | 108,785 | +0.72(+0.76%) |
Feb 14, 2018 | 90.47 | 94.18 | 90.32 | 93.91 | 145,450 | +2.83(+3.11%) |
Feb 13, 2018 | 90.92 | 91.83 | 89.99 | 91.08 | 189,970 | -0.48(-0.53%) |
Feb 12, 2018 | 90.35 | 91.98 | 89.18 | 91.56 | 139,265 | +1.62(+1.81%) |
Feb 09, 2018 | 89.37 | 90.59 | 87.21 | 89.94 | 167,312 | +1.62(+1.84%) |
Feb 08, 2018 | 90.98 | 87.63 | 88.31 | 341,415 | -1.53(-1.70%) | |
Feb 07, 2018 | 91.85 | 91.85 | 89.83 | 89.84 | 116,725 | -2.35(-2.55%) |
Feb 06, 2018 | 89.29 | 92.78 | 88.25 | 92.19 | 333,489 | -0.41(-0.44%) |
Feb 05, 2018 | 93.77 | 94.55 | 91.99 | 92.60 | 221,511 | -2.18(-2.30%) |
Feb 02, 2018 | 95.81 | 96.44 | 94.52 | 94.78 | 284,490 | -1.73(-1.79%) |