Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.52 | 98.59 | 95.91 | 96.01 | 1,429,017 | -1.42(-1.46%) |
Apr 27, 2018 | 96.23 | 98.13 | 95.58 | 97.43 | 976,223 | +2.69(+2.84%) |
Apr 26, 2018 | 91.70 | 96.18 | 90.44 | 94.73 | 953,236 | +2.81(+3.06%) |
Apr 25, 2018 | 91.56 | 93.11 | 90.56 | 91.92 | 858,271 | +0.13(+0.14%) |
Apr 24, 2018 | 91.52 | 92.60 | 89.77 | 91.80 | 668,922 | +0.50(+0.55%) |
Apr 23, 2018 | 90.64 | 91.87 | 90.23 | 91.29 | 355,780 | +0.87(+0.96%) |
Apr 20, 2018 | 89.53 | 90.60 | 89.53 | 90.42 | 379,981 | +0.83(+0.93%) |
Apr 19, 2018 | 87.24 | 89.74 | 87.24 | 89.59 | 420,262 | +2.49(+2.86%) |
Apr 18, 2018 | 87.48 | 87.98 | 86.81 | 87.10 | 394,010 | -0.16(-0.18%) |
Apr 17, 2018 | 88.93 | 88.93 | 86.74 | 87.26 | 358,898 | -1.18(-1.34%) |
Apr 16, 2018 | 88.71 | 89.05 | 87.78 | 88.44 | 346,427 | +0.36(+0.41%) |
Apr 13, 2018 | 90.50 | 90.50 | 87.78 | 88.08 | 479,313 | -1.68(-1.87%) |
Apr 12, 2018 | 88.76 | 90.53 | 88.31 | 89.76 | 551,641 | +1.64(+1.86%) |
Apr 11, 2018 | 88.20 | 88.58 | 87.64 | 88.12 | 537,587 | -0.65(-0.74%) |
Apr 10, 2018 | 88.24 | 89.25 | 87.76 | 88.78 | 662,486 | +1.13(+1.29%) |
Apr 09, 2018 | 88.31 | 89.75 | 87.59 | 87.64 | 419,041 | -0.16(-0.18%) |
Apr 06, 2018 | 89.61 | 90.01 | 86.84 | 87.80 | 575,409 | -2.55(-2.82%) |
Apr 05, 2018 | 89.93 | 90.73 | 89.20 | 90.35 | 538,623 | +1.15(+1.29%) |
Apr 04, 2018 | 86.93 | 89.43 | 86.55 | 89.20 | 429,201 | +1.10(+1.25%) |
Apr 03, 2018 | 87.21 | 88.44 | 86.32 | 88.11 | 682,796 | +1.65(+1.91%) |
Apr 02, 2018 | 88.90 | 89.30 | 85.46 | 86.45 | 632,658 | -2.53(-2.84%) |
Mar 29, 2018 | 88.98 | 88.98 | 88.98 | 0 | +1.16(+1.32%) | |
Mar 28, 2018 | 86.76 | 88.47 | 85.93 | 87.82 | 493,491 | +1.20(+1.38%) |
Mar 27, 2018 | 88.89 | 89.52 | 86.08 | 86.62 | 514,156 | -2.09(-2.35%) |
Mar 26, 2018 | 86.35 | 88.83 | 86.14 | 88.71 | 680,697 | +3.72(+4.38%) |
Mar 23, 2018 | 88.62 | 89.00 | 84.79 | 84.99 | 705,752 | -3.62(-4.09%) |
Mar 22, 2018 | 90.22 | 90.69 | 88.58 | 88.61 | 617,979 | -2.38(-2.62%) |
Mar 21, 2018 | 91.23 | 91.91 | 90.61 | 90.99 | 392,481 | -0.01(-0.01%) |
Mar 20, 2018 | 91.58 | 91.58 | 90.34 | 91.00 | 227,743 | -0.15(-0.17%) |
Mar 19, 2018 | 91.91 | 91.91 | 89.98 | 91.15 | 377,204 | -0.79(-0.86%) |
Mar 16, 2018 | 91.77 | 93.09 | 91.67 | 91.94 | 1,141,758 | +0.34(+0.38%) |
Mar 15, 2018 | 91.59 | 92.08 | 90.85 | 91.60 | 479,195 | +0.17(+0.18%) |
Mar 14, 2018 | 92.34 | 92.34 | 91.22 | 91.43 | 479,102 | -0.70(-0.76%) |
Mar 13, 2018 | 93.00 | 93.09 | 91.58 | 92.13 | 327,897 | -0.70(-0.76%) |
Mar 12, 2018 | 92.32 | 93.20 | 92.03 | 92.84 | 463,405 | +0.55(+0.60%) |
Mar 09, 2018 | 91.86 | 92.33 | 90.77 | 92.28 | 627,492 | +1.33(+1.47%) |
Mar 08, 2018 | 92.01 | 92.01 | 90.13 | 90.95 | 306,644 | -0.64(-0.70%) |
Mar 07, 2018 | 91.96 | 91.59 | 622,131 | +0.13(+0.14%) | ||
Mar 06, 2018 | 90.83 | 91.70 | 89.58 | 91.46 | 325,311 | +0.89(+0.98%) |
Mar 05, 2018 | 88.67 | 91.01 | 87.65 | 90.57 | 326,818 | +1.55(+1.74%) |
Mar 02, 2018 | 87.03 | 89.15 | 86.34 | 89.02 | 318,529 | +1.15(+1.31%) |
Mar 01, 2018 | 87.20 | 88.92 | 86.59 | 87.87 | 385,977 | +0.64(+0.73%) |
Feb 28, 2018 | 88.83 | 90.01 | 87.20 | 87.23 | 308,683 | -1.24(-1.40%) |
Feb 27, 2018 | 89.67 | 91.07 | 88.47 | 88.47 | 297,812 | -1.14(-1.27%) |
Feb 26, 2018 | 89.13 | 89.71 | 87.91 | 89.62 | 252,060 | +0.72(+0.81%) |
Feb 23, 2018 | 87.82 | 88.98 | 87.52 | 88.90 | 265,919 | +1.57(+1.80%) |
Feb 22, 2018 | 86.89 | 87.33 | 915,310 | -1.75(-1.97%) | ||
Feb 21, 2018 | 88.56 | 90.45 | 88.29 | 89.08 | 459,095 | +0.67(+0.75%) |
Feb 20, 2018 | 90.59 | 90.97 | 87.90 | 88.41 | 608,904 | -2.62(-2.88%) |
Feb 16, 2018 | 91.03 | 91.03 | 91.03 | 0 | +0.98(+1.08%) | |
Feb 15, 2018 | 90.25 | 90.76 | 89.44 | 90.06 | 300,299 | +0.02(+0.02%) |
Feb 14, 2018 | 87.25 | 90.17 | 87.23 | 90.04 | 272,836 | +2.52(+2.88%) |
Feb 13, 2018 | 86.18 | 87.70 | 85.89 | 87.52 | 663,796 | +0.81(+0.93%) |
Feb 12, 2018 | 85.49 | 87.28 | 85.33 | 86.71 | 417,595 | +1.53(+1.79%) |
Feb 09, 2018 | 84.96 | 85.57 | 83.37 | 85.19 | 730,273 | +1.11(+1.32%) |
Feb 08, 2018 | 86.39 | 84.08 | 84.08 | 587,830 | -2.32(-2.68%) | |
Feb 07, 2018 | 86.14 | 87.21 | 85.44 | 86.39 | 433,708 | +0.08(+0.10%) |
Feb 06, 2018 | 83.17 | 86.70 | 82.43 | 86.31 | 722,616 | +0.22(+0.25%) |
Feb 05, 2018 | 86.55 | 88.17 | 85.02 | 86.09 | 390,556 | -1.88(-2.13%) |
Feb 02, 2018 | 88.92 | 90.20 | 87.46 | 87.97 | 443,558 | -1.23(-1.38%) |