Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.53 | 99.04 | 97.69 | 97.69 | 5,310,642 | -0.39(-0.39%) |
Apr 27, 2018 | 98.93 | 99.15 | 97.85 | 98.08 | 4,697,694 | +0.44(+0.45%) |
Apr 26, 2018 | 96.66 | 97.83 | 96.46 | 97.64 | 6,883,267 | +1.55(+1.62%) |
Apr 25, 2018 | 95.51 | 96.32 | 94.70 | 96.08 | 9,974,914 | +0.40(+0.41%) |
Apr 24, 2018 | 97.77 | 97.97 | 95.18 | 95.69 | 7,113,972 | -1.54(-1.58%) |
Apr 23, 2018 | 97.19 | 97.85 | 96.64 | 97.22 | 7,473,681 | +0.21(+0.21%) |
Apr 20, 2018 | 98.10 | 98.23 | 96.62 | 97.02 | 6,639,616 | -1.00(-1.02%) |
Apr 19, 2018 | 98.34 | 98.57 | 97.54 | 98.02 | 8,560,267 | -0.31(-0.32%) |
Apr 18, 2018 | 98.20 | 98.79 | 98.12 | 98.33 | 3,501,052 | +0.46(+0.47%) |
Apr 17, 2018 | 97.01 | 98.05 | 97.01 | 97.86 | 4,326,056 | +1.79(+1.86%) |
Apr 16, 2018 | 95.95 | 96.44 | 95.52 | 96.07 | 4,501,339 | +0.72(+0.75%) |
Apr 13, 2018 | 96.40 | 96.57 | 95.01 | 95.36 | 4,706,813 | -0.54(-0.56%) |
Apr 12, 2018 | 96.06 | 96.45 | 95.55 | 95.90 | 3,245,330 | +0.41(+0.43%) |
Apr 11, 2018 | 95.38 | 96.34 | 95.15 | 95.48 | 5,084,613 | -0.29(-0.30%) |
Apr 10, 2018 | 95.84 | 96.03 | 94.92 | 95.77 | 6,811,148 | +1.15(+1.21%) |
Apr 09, 2018 | 95.52 | 96.08 | 94.53 | 94.62 | 4,522,009 | -0.23(-0.24%) |
Apr 06, 2018 | 95.98 | 96.84 | 94.24 | 94.85 | 9,303,733 | -2.06(-2.13%) |
Apr 05, 2018 | 96.44 | 97.22 | 95.90 | 96.91 | 4,491,580 | +1.28(+1.34%) |
Apr 04, 2018 | 92.48 | 95.82 | 92.39 | 95.63 | 7,900,305 | +1.72(+1.84%) |
Apr 03, 2018 | 93.28 | 94.42 | 92.57 | 93.91 | 7,757,154 | +1.18(+1.27%) |
Apr 02, 2018 | 94.85 | 94.98 | 91.84 | 92.73 | 12,619,078 | -2.69(-2.82%) |
Mar 29, 2018 | 95.42 | 95.42 | 95.42 | 0 | +1.32(+1.40%) | |
Mar 28, 2018 | 94.72 | 95.35 | 93.44 | 94.11 | 13,771,918 | -1.16(-1.22%) |
Mar 27, 2018 | 97.56 | 97.77 | 94.65 | 95.26 | 6,641,322 | -1.90(-1.96%) |
Mar 26, 2018 | 95.90 | 97.26 | 94.97 | 97.17 | 7,727,869 | +2.79(+2.95%) |
Mar 23, 2018 | 96.55 | 96.96 | 94.37 | 94.38 | 9,494,462 | -1.89(-1.97%) |
Mar 22, 2018 | 97.60 | 97.85 | 96.22 | 96.27 | 7,331,301 | -2.09(-2.13%) |
Mar 21, 2018 | 98.56 | 99.11 | 98.06 | 98.36 | 5,593,590 | -0.08(-0.08%) |
Mar 20, 2018 | 98.03 | 98.58 | 97.99 | 98.44 | 3,934,538 | +0.58(+0.60%) |
Mar 19, 2018 | 98.72 | 98.76 | 97.14 | 97.85 | 6,079,516 | -1.23(-1.25%) |
Mar 16, 2018 | 99.22 | 99.74 | 99.08 | 99.09 | 3,552,482 | -0.10(-0.10%) |
Mar 15, 2018 | 99.49 | 99.71 | 99.02 | 99.19 | 4,087,808 | -0.10(-0.10%) |
Mar 14, 2018 | 99.93 | 100.07 | 99.08 | 99.30 | 5,453,582 | -0.12(-0.12%) |
Mar 13, 2018 | 100.68 | 100.88 | 99.26 | 99.42 | 6,028,642 | -0.70(-0.70%) |
Mar 12, 2018 | 100.12 | 100.54 | 99.89 | 100.12 | 4,531,526 | +0.33(+0.33%) |
Mar 09, 2018 | 98.94 | 99.82 | 98.66 | 99.79 | 3,858,877 | +1.52(+1.55%) |
Mar 08, 2018 | 98.34 | 98.44 | 97.97 | 98.27 | 4,297,545 | +0.31(+0.32%) |
Mar 07, 2018 | 98.11 | 97.16 | 97.96 | 5,603,655 | -0.67(-0.68%) | |
Mar 06, 2018 | 98.40 | 98.68 | 97.75 | 98.63 | 8,064,955 | +0.68(+0.69%) |
Mar 05, 2018 | 96.44 | 98.16 | 96.22 | 97.95 | 5,316,532 | +1.16(+1.19%) |
Mar 02, 2018 | 95.63 | 96.96 | 95.14 | 96.80 | 7,734,715 | +0.09(+0.10%) |
Mar 01, 2018 | 97.86 | 98.33 | 95.74 | 96.70 | 10,145,761 | -1.05(-1.08%) |
Feb 28, 2018 | 98.72 | 99.14 | 97.74 | 97.76 | 6,440,036 | -0.44(-0.45%) |
Feb 27, 2018 | 100.41 | 100.41 | 98.18 | 98.20 | 6,690,597 | -2.12(-2.12%) |
Feb 26, 2018 | 99.86 | 100.32 | 99.62 | 100.32 | 4,150,216 | +0.84(+0.84%) |
Feb 23, 2018 | 98.68 | 99.48 | 98.22 | 99.48 | 3,186,290 | +1.37(+1.40%) |
Feb 22, 2018 | 97.82 | 98.11 | 4,727,638 | +0.12(+0.12%) | ||
Feb 21, 2018 | 98.57 | 99.58 | 98.00 | 97.99 | 5,272,910 | -0.14(-0.14%) |
Feb 20, 2018 | 98.17 | 99.19 | 97.75 | 98.13 | 6,255,206 | -0.30(-0.31%) |
Feb 16, 2018 | 98.43 | 98.43 | 98.43 | 0 | -0.48(-0.48%) | |
Feb 15, 2018 | 98.63 | 98.91 | 97.58 | 98.91 | 5,951,910 | +0.87(+0.89%) |
Feb 14, 2018 | 96.04 | 98.23 | 95.96 | 98.04 | 7,166,129 | +1.54(+1.60%) |
Feb 13, 2018 | 95.61 | 96.72 | 95.45 | 96.50 | 5,483,372 | +0.50(+0.52%) |
Feb 12, 2018 | 95.61 | 96.53 | 94.63 | 96.00 | 13,370,242 | +1.29(+1.36%) |
Feb 09, 2018 | 95.00 | 95.50 | 91.21 | 94.71 | 22,779,722 | +0.63(+0.67%) |
Feb 08, 2018 | 98.12 | 98.38 | 94.01 | 94.08 | 16,758,773 | -3.91(-3.99%) |
Feb 07, 2018 | 98.37 | 99.74 | 97.96 | 97.99 | 13,976,208 | -0.30(-0.31%) |
Feb 06, 2018 | 93.93 | 98.49 | 93.69 | 98.29 | 23,775,040 | +1.36(+1.41%) |
Feb 05, 2018 | 98.36 | 99.78 | 94.97 | 96.93 | 22,242,898 | -2.25(-2.27%) |
Feb 02, 2018 | 100.57 | 101.44 | 98.97 | 99.18 | 11,381,261 | -0.96(-0.96%) |