Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.63 | 89.15 | 85.32 | 85.74 | 1,455,334 | -2.61(-2.95%) |
Apr 27, 2018 | 91.06 | 92.51 | 87.72 | 88.35 | 1,506,870 | -2.73(-3.00%) |
Apr 26, 2018 | 85.48 | 92.08 | 84.34 | 91.08 | 2,697,144 | +1.42(+1.58%) |
Apr 25, 2018 | 88.23 | 90.11 | 87.72 | 89.66 | 2,008,976 | +0.78(+0.88%) |
Apr 24, 2018 | 90.36 | 90.55 | 88.45 | 88.89 | 969,705 | -0.95(-1.06%) |
Apr 23, 2018 | 87.99 | 90.05 | 87.99 | 89.84 | 1,190,626 | +1.47(+1.66%) |
Apr 20, 2018 | 90.56 | 90.87 | 88.25 | 88.36 | 1,682,851 | -2.91(-3.19%) |
Apr 19, 2018 | 90.37 | 91.57 | 89.52 | 91.28 | 938,251 | +0.79(+0.88%) |
Apr 18, 2018 | 90.74 | 91.80 | 90.32 | 90.48 | 809,872 | +0.22(+0.25%) |
Apr 17, 2018 | 91.55 | 91.61 | 89.92 | 90.26 | 1,327,898 | -0.92(-1.01%) |
Apr 16, 2018 | 91.10 | 91.65 | 90.31 | 91.19 | 934,279 | +0.37(+0.40%) |
Apr 13, 2018 | 92.93 | 92.93 | 90.36 | 90.82 | 917,539 | -1.68(-1.81%) |
Apr 12, 2018 | 91.69 | 93.02 | 91.69 | 92.49 | 1,411,945 | +0.94(+1.03%) |
Apr 11, 2018 | 90.62 | 92.07 | 90.62 | 91.55 | 1,115,198 | +0.56(+0.61%) |
Apr 10, 2018 | 90.44 | 91.54 | 89.07 | 91.00 | 1,524,991 | +1.74(+1.95%) |
Apr 09, 2018 | 89.40 | 90.51 | 88.48 | 89.25 | 1,327,690 | +0.36(+0.40%) |
Apr 06, 2018 | 89.25 | 90.13 | 88.16 | 88.89 | 1,548,337 | -0.85(-0.94%) |
Apr 05, 2018 | 88.80 | 90.13 | 88.34 | 89.74 | 1,151,088 | +1.56(+1.77%) |
Apr 04, 2018 | 85.84 | 88.36 | 85.82 | 88.18 | 1,192,000 | +1.59(+1.84%) |
Apr 03, 2018 | 86.34 | 87.14 | 86.10 | 86.59 | 1,028,016 | +0.40(+0.47%) |
Apr 02, 2018 | 88.85 | 89.25 | 85.51 | 86.19 | 1,117,781 | -2.79(-3.13%) |
Mar 29, 2018 | 88.97 | 88.97 | 88.97 | 0 | -0.75(-0.84%) | |
Mar 28, 2018 | 89.28 | 90.54 | 89.11 | 89.72 | 978,998 | +0.77(+0.86%) |
Mar 27, 2018 | 90.97 | 90.97 | 88.66 | 88.95 | 856,254 | -1.45(-1.61%) |
Mar 26, 2018 | 90.25 | 90.64 | 89.39 | 90.41 | 734,694 | +1.68(+1.89%) |
Mar 23, 2018 | 90.42 | 91.09 | 88.64 | 88.73 | 1,140,466 | -1.58(-1.75%) |
Mar 22, 2018 | 91.74 | 92.42 | 90.25 | 90.31 | 959,360 | -2.51(-2.71%) |
Mar 21, 2018 | 93.11 | 93.59 | 92.48 | 92.83 | 767,584 | -0.38(-0.41%) |
Mar 20, 2018 | 92.86 | 94.39 | 92.02 | 93.21 | 941,299 | -0.57(-0.61%) |
Mar 19, 2018 | 94.34 | 95.71 | 92.94 | 93.78 | 785,269 | -1.66(-1.74%) |
Mar 16, 2018 | 94.58 | 96.11 | 94.58 | 95.44 | 1,030,404 | +0.97(+1.02%) |
Mar 15, 2018 | 96.04 | 96.56 | 93.52 | 94.48 | 1,289,119 | -1.73(-1.79%) |
Mar 14, 2018 | 96.02 | 97.23 | 94.23 | 96.20 | 1,385,997 | +0.67(+0.70%) |
Mar 13, 2018 | 96.25 | 97.28 | 95.40 | 95.54 | 2,190,720 | -0.03(-0.04%) |
Mar 12, 2018 | 97.54 | 97.73 | 95.19 | 95.57 | 1,242,550 | -1.97(-2.02%) |
Mar 09, 2018 | 97.62 | 98.49 | 96.22 | 97.54 | 1,334,090 | +0.30(+0.31%) |
Mar 08, 2018 | 99.00 | 99.70 | 96.74 | 97.24 | 888,778 | -1.66(-1.68%) |
Mar 07, 2018 | 98.11 | 98.90 | 891,682 | -1.40(-1.39%) | ||
Mar 06, 2018 | 98.68 | 100.42 | 97.52 | 100.29 | 924,074 | +1.70(+1.73%) |
Mar 05, 2018 | 99.35 | 99.53 | 97.75 | 98.59 | 781,380 | -0.78(-0.79%) |
Mar 02, 2018 | 97.87 | 99.55 | 96.69 | 99.37 | 714,837 | +0.60(+0.60%) |
Mar 01, 2018 | 99.70 | 100.32 | 97.76 | 98.78 | 995,310 | -0.55(-0.56%) |
Feb 28, 2018 | 99.50 | 100.55 | 98.18 | 99.33 | 1,409,446 | -0.26(-0.26%) |
Feb 27, 2018 | 102.26 | 102.26 | 92.67 | 99.59 | 3,332,857 | -4.93(-4.72%) |
Feb 26, 2018 | 103.22 | 105.63 | 102.29 | 104.52 | 1,135,087 | +1.63(+1.58%) |
Feb 23, 2018 | 103.91 | 104.24 | 102.14 | 102.89 | 466,934 | -0.28(-0.27%) |
Feb 22, 2018 | 102.39 | 103.17 | 608,625 | +0.80(+0.78%) | ||
Feb 21, 2018 | 101.14 | 104.12 | 100.82 | 102.37 | 607,305 | +1.27(+1.25%) |
Feb 20, 2018 | 102.29 | 102.29 | 100.84 | 101.10 | 575,141 | -1.91(-1.85%) |
Feb 16, 2018 | 103.01 | 103.01 | 103.01 | 0 | -0.63(-0.61%) | |
Feb 15, 2018 | 103.66 | 104.50 | 102.90 | 103.64 | 916,299 | +0.42(+0.40%) |
Feb 14, 2018 | 101.50 | 103.89 | 101.19 | 103.22 | 619,224 | +1.40(+1.37%) |
Feb 13, 2018 | 101.22 | 102.18 | 100.60 | 101.83 | 559,669 | +0.59(+0.58%) |
Feb 12, 2018 | 100.78 | 101.90 | 100.05 | 101.24 | 902,859 | +1.36(+1.36%) |
Feb 09, 2018 | 99.84 | 100.80 | 96.53 | 99.88 | 1,112,459 | +0.72(+0.73%) |
Feb 08, 2018 | 102.12 | 104.14 | 99.11 | 99.15 | 610,492 | -3.28(-3.20%) |
Feb 07, 2018 | 100.47 | 103.23 | 100.11 | 102.43 | 639,959 | +1.96(+1.95%) |
Feb 06, 2018 | 97.85 | 101.96 | 96.41 | 100.47 | 1,157,833 | -1.07(-1.06%) |
Feb 05, 2018 | 102.05 | 103.77 | 100.88 | 101.54 | 491,282 | -0.88(-0.86%) |
Feb 02, 2018 | 102.89 | 103.70 | 102.31 | 102.42 | 640,473 | -0.58(-0.56%) |