Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.90 | 90.11 | 89.04 | 89.04 | 7,988 | -0.55(-0.62%) |
Apr 27, 2018 | 89.27 | 89.82 | 89.27 | 89.60 | 8,508 | +1.27(+1.44%) |
Apr 26, 2018 | 86.99 | 88.48 | 86.88 | 88.33 | 6,203 | +2.18(+2.53%) |
Apr 25, 2018 | 85.65 | 86.44 | 85.31 | 86.14 | 6,743 | +0.49(+0.57%) |
Apr 24, 2018 | 86.95 | 86.95 | 85.40 | 85.66 | 9,563 | -0.75(-0.87%) |
Apr 23, 2018 | 86.48 | 86.71 | 86.11 | 86.41 | 9,291 | +0.25(+0.29%) |
Apr 20, 2018 | 87.20 | 87.20 | 85.94 | 86.16 | 15,584 | -0.96(-1.10%) |
Apr 19, 2018 | 87.72 | 87.72 | 86.88 | 87.12 | 9,688 | -0.80(-0.91%) |
Apr 18, 2018 | 87.43 | 88.08 | 87.43 | 87.92 | 3,474 | +0.82(+0.95%) |
Apr 17, 2018 | 86.50 | 87.15 | 86.50 | 87.09 | 3,108 | +1.30(+1.51%) |
Apr 16, 2018 | 85.02 | 86.02 | 85.00 | 85.80 | 3,919 | +1.17(+1.38%) |
Apr 13, 2018 | 85.63 | 85.63 | 84.48 | 84.62 | 11,217 | -0.79(-0.93%) |
Apr 12, 2018 | 85.36 | 85.77 | 85.30 | 85.42 | 5,181 | +0.38(+0.45%) |
Apr 11, 2018 | 84.97 | 85.44 | 84.93 | 85.03 | 3,455 | -0.48(-0.56%) |
Apr 10, 2018 | 85.15 | 85.51 | 84.58 | 85.51 | 5,666 | +0.26(+0.30%) |
Apr 09, 2018 | 85.26 | 85.41 | 84.98 | 85.25 | 4,648 | +0.29(+0.34%) |
Apr 06, 2018 | 86.24 | 86.36 | 84.79 | 84.97 | 7,273 | -1.73(-1.99%) |
Apr 05, 2018 | 86.14 | 86.81 | 85.75 | 86.69 | 9,542 | +1.11(+1.30%) |
Apr 04, 2018 | 82.63 | 85.58 | 82.63 | 85.58 | 38,952 | +1.39(+1.65%) |
Apr 03, 2018 | 83.54 | 84.19 | 83.05 | 84.19 | 8,762 | +1.18(+1.42%) |
Apr 02, 2018 | 85.13 | 85.13 | 82.31 | 83.02 | 11,554 | -2.73(-3.19%) |
Mar 29, 2018 | 85.75 | 85.75 | 85.75 | 0 | +0.77(+0.91%) | |
Mar 28, 2018 | 84.55 | 84.98 | 84.28 | 84.98 | 11,595 | +0.14(+0.17%) |
Mar 27, 2018 | 87.13 | 87.13 | 84.84 | 84.84 | 4,925 | -1.93(-2.23%) |
Mar 26, 2018 | 85.66 | 86.87 | 85.08 | 86.77 | 8,783 | +2.40(+2.85%) |
Mar 23, 2018 | 86.21 | 86.51 | 84.24 | 84.37 | 14,979 | -2.34(-2.70%) |
Mar 22, 2018 | 87.26 | 87.26 | 86.24 | 86.71 | 5,528 | -0.84(-0.95%) |
Mar 21, 2018 | 87.67 | 88.07 | 87.54 | 87.54 | 2,403 | -0.06(-0.07%) |
Mar 20, 2018 | 87.45 | 87.65 | 87.15 | 87.60 | 6,921 | +0.34(+0.38%) |
Mar 19, 2018 | 88.11 | 88.11 | 86.91 | 87.27 | 10,223 | -1.31(-1.48%) |
Mar 16, 2018 | 88.66 | 88.76 | 88.47 | 88.57 | 6,143 | +0.38(+0.43%) |
Mar 15, 2018 | 88.72 | 88.72 | 88.03 | 88.20 | 5,681 | -0.52(-0.59%) |
Mar 14, 2018 | 89.39 | 89.39 | 88.53 | 88.72 | 5,541 | -0.39(-0.43%) |
Mar 13, 2018 | 89.84 | 89.89 | 89.06 | 89.11 | 10,565 | -0.40(-0.44%) |
Mar 12, 2018 | 89.27 | 89.61 | 89.27 | 89.50 | 4,433 | +0.31(+0.35%) |
Mar 09, 2018 | 88.42 | 89.19 | 88.22 | 89.19 | 6,774 | +1.31(+1.49%) |
Mar 08, 2018 | 88.38 | 88.52 | 87.76 | 87.88 | 64,852 | -0.58(-0.66%) |
Mar 07, 2018 | 88.67 | 87.85 | 88.47 | 13,196 | -0.80(-0.89%) | |
Mar 06, 2018 | 89.35 | 89.35 | 88.79 | 89.27 | 7,229 | +0.10(+0.11%) |
Mar 05, 2018 | 87.77 | 89.22 | 87.73 | 89.16 | 12,825 | +1.02(+1.16%) |
Mar 02, 2018 | 87.18 | 88.14 | 86.90 | 88.14 | 8,057 | -0.01(-0.01%) |
Mar 01, 2018 | 88.48 | 89.03 | 87.31 | 88.15 | 13,768 | -0.91(-1.02%) |
Feb 28, 2018 | 89.60 | 90.23 | 89.06 | 89.06 | 11,007 | -0.41(-0.45%) |
Feb 27, 2018 | 91.23 | 91.23 | 89.47 | 89.47 | 8,561 | -1.19(-1.31%) |
Feb 26, 2018 | 90.42 | 90.71 | 90.16 | 90.66 | 16,613 | +1.10(+1.23%) |
Feb 23, 2018 | 89.24 | 89.56 | 89.04 | 89.56 | 3,699 | +0.78(+0.88%) |
Feb 22, 2018 | 88.94 | 89.48 | 88.77 | 88.78 | 6,445 | -1.01(-1.12%) |
Feb 21, 2018 | 89.38 | 89.79 | 89.14 | 89.79 | 7,889 | +0.96(+1.08%) |
Feb 20, 2018 | 89.23 | 89.96 | 88.71 | 88.83 | 37,855 | -1.33(-1.48%) |
Feb 16, 2018 | 90.17 | 90.17 | 90.17 | 0 | +0.18(+0.20%) | |
Feb 15, 2018 | 89.78 | 89.98 | 89.26 | 89.98 | 11,120 | +0.87(+0.98%) |
Feb 14, 2018 | 87.38 | 89.34 | 87.38 | 89.11 | 19,991 | +1.33(+1.52%) |
Feb 13, 2018 | 86.72 | 87.81 | 86.72 | 87.77 | 19,846 | +0.85(+0.97%) |
Feb 12, 2018 | 87.23 | 87.46 | 86.50 | 86.93 | 36,873 | +0.75(+0.87%) |
Feb 09, 2018 | 86.78 | 86.81 | 82.96 | 86.18 | 52,443 | +0.37(+0.43%) |
Feb 08, 2018 | 89.59 | 89.59 | 85.82 | 85.81 | 23,986 | -3.62(-4.04%) |
Feb 07, 2018 | 89.31 | 90.65 | 89.10 | 89.43 | 19,316 | +0.03(+0.03%) |
Feb 06, 2018 | 85.22 | 89.62 | 84.94 | 89.40 | 39,713 | +1.12(+1.27%) |
Feb 05, 2018 | 89.40 | 91.18 | 86.87 | 88.28 | 44,521 | -2.28(-2.52%) |
Feb 02, 2018 | 92.47 | 92.47 | 90.41 | 90.56 | 24,385 | -1.30(-1.41%) |