Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 92.78 | 92.95 | 90.49 | 90.75 | 2,674,030 | -1.72(-1.86%) |
Apr 27, 2018 | 93.11 | 94.13 | 92.38 | 92.47 | 2,272,489 | -0.63(-0.68%) |
Apr 26, 2018 | 91.53 | 93.53 | 90.78 | 93.10 | 2,334,680 | +1.67(+1.83%) |
Apr 25, 2018 | 90.60 | 91.63 | 89.98 | 91.42 | 1,590,762 | +0.40(+0.44%) |
Apr 24, 2018 | 91.70 | 92.19 | 90.61 | 91.02 | 1,701,898 | -0.18(-0.20%) |
Apr 23, 2018 | 90.92 | 91.37 | 90.09 | 91.20 | 2,249,379 | +0.63(+0.70%) |
Apr 20, 2018 | 92.83 | 93.22 | 90.46 | 90.57 | 3,910,150 | -2.50(-2.69%) |
Apr 19, 2018 | 93.80 | 94.07 | 92.30 | 93.07 | 1,728,775 | -1.11(-1.18%) |
Apr 18, 2018 | 94.31 | 95.10 | 93.88 | 94.18 | 2,298,790 | +0.29(+0.31%) |
Apr 17, 2018 | 94.65 | 95.14 | 93.31 | 93.89 | 3,085,440 | +2.63(+2.88%) |
Apr 16, 2018 | 90.15 | 91.38 | 89.37 | 91.25 | 2,346,420 | +0.74(+0.82%) |
Apr 13, 2018 | 91.58 | 92.03 | 90.30 | 90.51 | 2,553,560 | -0.57(-0.63%) |
Apr 12, 2018 | 90.95 | 91.81 | 90.63 | 91.09 | 2,446,761 | +0.58(+0.64%) |
Apr 11, 2018 | 89.99 | 91.03 | 89.92 | 90.50 | 1,939,390 | -0.16(-0.18%) |
Apr 10, 2018 | 91.05 | 91.18 | 89.74 | 90.66 | 2,801,114 | +0.70(+0.77%) |
Apr 09, 2018 | 89.26 | 90.97 | 89.19 | 89.97 | 3,527,260 | +0.96(+1.08%) |
Apr 06, 2018 | 89.79 | 90.89 | 88.59 | 89.01 | 2,945,301 | -1.34(-1.48%) |
Apr 05, 2018 | 89.24 | 90.52 | 88.61 | 90.35 | 2,554,999 | +1.31(+1.47%) |
Apr 04, 2018 | 86.73 | 89.24 | 86.73 | 89.04 | 2,912,236 | +1.58(+1.81%) |
Apr 03, 2018 | 87.66 | 88.46 | 87.26 | 87.45 | 2,002,655 | -0.11(-0.13%) |
Apr 02, 2018 | 87.38 | 87.97 | 86.20 | 87.56 | 2,891,096 | -0.11(-0.13%) |
Mar 29, 2018 | 87.68 | 87.68 | 87.68 | 0 | +0.57(+0.66%) | |
Mar 28, 2018 | 86.85 | 88.89 | 86.84 | 87.11 | 2,408,780 | +0.48(+0.55%) |
Mar 27, 2018 | 87.16 | 87.58 | 86.16 | 86.63 | 2,206,700 | -0.21(-0.24%) |
Mar 26, 2018 | 85.65 | 87.31 | 85.34 | 86.83 | 2,193,015 | +2.43(+2.88%) |
Mar 23, 2018 | 86.07 | 86.52 | 84.25 | 84.41 | 2,754,535 | -1.58(-1.84%) |
Mar 22, 2018 | 86.52 | 87.50 | 85.93 | 85.99 | 2,438,017 | -1.15(-1.32%) |
Mar 21, 2018 | 87.70 | 88.71 | 87.11 | 87.14 | 4,086,822 | -0.40(-0.46%) |
Mar 20, 2018 | 88.22 | 88.31 | 87.05 | 87.55 | 2,829,577 | -0.59(-0.67%) |
Mar 19, 2018 | 89.50 | 90.02 | 87.51 | 88.14 | 2,586,707 | -1.30(-1.46%) |
Mar 16, 2018 | 87.71 | 89.79 | 87.53 | 89.44 | 5,471,234 | +1.87(+2.13%) |
Mar 15, 2018 | 90.18 | 90.44 | 86.50 | 87.57 | 10,911,500 | +3.97(+4.75%) |
Mar 14, 2018 | 83.93 | 84.12 | 83.00 | 83.60 | 4,157,481 | -0.31(-0.37%) |
Mar 13, 2018 | 83.27 | 85.29 | 83.07 | 83.91 | 4,255,301 | +0.86(+1.04%) |
Mar 12, 2018 | 81.76 | 83.28 | 81.59 | 83.05 | 3,991,526 | +1.57(+1.92%) |
Mar 09, 2018 | 81.27 | 81.71 | 80.17 | 81.48 | 3,763,254 | +0.83(+1.03%) |
Mar 08, 2018 | 83.99 | 84.24 | 80.64 | 80.65 | 4,339,551 | -3.13(-3.74%) |
Mar 07, 2018 | 84.95 | 83.78 | 5,661,370 | -3.80(-4.33%) | ||
Mar 06, 2018 | 87.64 | 88.28 | 86.08 | 87.57 | 4,309,821 | +0.01(+0.01%) |
Mar 05, 2018 | 87.76 | 88.11 | 87.22 | 87.56 | 2,587,242 | -0.80(-0.90%) |
Mar 02, 2018 | 88.79 | 89.13 | 86.97 | 88.36 | 3,072,625 | -0.97(-1.08%) |
Mar 01, 2018 | 88.63 | 89.87 | 87.89 | 89.33 | 1,981,785 | +0.67(+0.76%) |
Feb 28, 2018 | 90.08 | 90.27 | 88.65 | 88.65 | 1,955,918 | -0.87(-0.97%) |
Feb 27, 2018 | 91.81 | 92.27 | 88.93 | 89.52 | 2,274,682 | -1.90(-2.08%) |
Feb 26, 2018 | 91.59 | 92.06 | 90.55 | 91.43 | 1,508,713 | +0.33(+0.36%) |
Feb 23, 2018 | 90.70 | 91.21 | 89.71 | 91.10 | 1,779,603 | +1.03(+1.14%) |
Feb 22, 2018 | 90.07 | 1,312,639 | +0.78(+0.87%) | |||
Feb 21, 2018 | 88.92 | 90.80 | 88.92 | 89.29 | 2,345,250 | +0.67(+0.75%) |
Feb 20, 2018 | 89.08 | 90.26 | 87.79 | 88.62 | 3,317,858 | -2.97(-3.24%) |
Feb 16, 2018 | 91.59 | 91.59 | 91.59 | 0 | -0.67(-0.73%) | |
Feb 15, 2018 | 91.39 | 92.27 | 90.27 | 92.27 | 2,028,236 | +1.67(+1.84%) |
Feb 14, 2018 | 90.26 | 91.22 | 90.02 | 90.60 | 2,864,168 | -0.18(-0.20%) |
Feb 13, 2018 | 88.98 | 91.78 | 88.87 | 90.78 | 2,694,893 | +1.66(+1.86%) |
Feb 12, 2018 | 92.57 | 92.86 | 87.46 | 89.12 | 4,902,296 | -2.97(-3.23%) |
Feb 09, 2018 | 90.06 | 93.25 | 87.94 | 92.09 | 3,549,080 | +2.96(+3.32%) |
Feb 08, 2018 | 92.02 | 92.19 | 89.10 | 89.13 | 3,083,330 | -2.61(-2.84%) |
Feb 07, 2018 | 91.39 | 93.25 | 91.33 | 91.74 | 2,386,022 | +0.26(+0.29%) |
Feb 06, 2018 | 88.28 | 91.85 | 87.34 | 91.47 | 4,275,401 | +0.20(+0.22%) |
Feb 05, 2018 | 92.49 | 94.14 | 90.94 | 91.28 | 3,037,787 | -1.92(-2.06%) |
Feb 02, 2018 | 95.32 | 95.32 | 93.11 | 93.20 | 4,674,618 | -2.66(-2.78%) |