Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.01 | 96.67 | 94.52 | 94.56 | 10,096,925 | -1.14(-1.19%) |
Apr 27, 2018 | 94.86 | 96.03 | 94.24 | 95.70 | 11,691,250 | +1.81(+1.93%) |
Apr 26, 2018 | 92.72 | 93.95 | 92.44 | 93.89 | 8,287,872 | +1.13(+1.22%) |
Apr 25, 2018 | 92.47 | 92.89 | 91.55 | 92.76 | 7,052,669 | +0.14(+0.15%) |
Apr 24, 2018 | 94.00 | 94.51 | 92.02 | 92.62 | 10,558,521 | -0.79(-0.84%) |
Apr 23, 2018 | 92.21 | 93.43 | 92.06 | 93.41 | 8,087,737 | +0.96(+1.04%) |
Apr 20, 2018 | 93.25 | 93.32 | 91.80 | 92.45 | 10,003,810 | -1.06(-1.13%) |
Apr 19, 2018 | 93.70 | 94.48 | 93.13 | 93.50 | 9,472,164 | -0.08(-0.09%) |
Apr 18, 2018 | 92.56 | 94.40 | 92.51 | 93.59 | 12,081,613 | +1.78(+1.94%) |
Apr 17, 2018 | 91.41 | 92.21 | 91.12 | 91.80 | 8,584,325 | +0.57(+0.63%) |
Apr 16, 2018 | 91.15 | 91.99 | 90.53 | 91.23 | 6,083,330 | +0.59(+0.65%) |
Apr 13, 2018 | 90.34 | 91.30 | 90.11 | 90.64 | 7,287,432 | +0.52(+0.58%) |
Apr 12, 2018 | 90.48 | 91.21 | 89.68 | 90.12 | 8,867,002 | -0.02(-0.02%) |
Apr 11, 2018 | 89.71 | 90.23 | 89.00 | 90.13 | 8,264,774 | +0.30(+0.34%) |
Apr 10, 2018 | 88.89 | 90.57 | 88.89 | 89.83 | 10,119,372 | +2.17(+2.47%) |
Apr 09, 2018 | 87.15 | 88.56 | 86.83 | 87.66 | 9,173,725 | +0.92(+1.06%) |
Apr 06, 2018 | 87.96 | 88.44 | 85.70 | 86.74 | 9,386,273 | -1.91(-2.16%) |
Apr 05, 2018 | 86.83 | 89.11 | 86.69 | 88.65 | 9,362,244 | +2.12(+2.45%) |
Apr 04, 2018 | 85.45 | 86.76 | 84.98 | 86.53 | 7,576,989 | -0.26(-0.30%) |
Apr 03, 2018 | 85.05 | 86.91 | 84.72 | 86.79 | 8,887,149 | +1.96(+2.31%) |
Apr 02, 2018 | 86.08 | 86.46 | 83.55 | 84.83 | 8,240,305 | -1.36(-1.58%) |
Mar 29, 2018 | 86.20 | 86.20 | 86.20 | 0 | +1.47(+1.73%) | |
Mar 28, 2018 | 86.87 | 87.12 | 84.70 | 84.73 | 9,241,878 | -1.93(-2.23%) |
Mar 27, 2018 | 87.49 | 88.33 | 86.15 | 86.66 | 7,317,424 | -0.52(-0.60%) |
Mar 26, 2018 | 86.35 | 87.36 | 85.64 | 87.19 | 9,087,529 | +1.79(+2.10%) |
Mar 23, 2018 | 86.44 | 87.50 | 85.18 | 85.39 | 8,238,888 | -0.54(-0.63%) |
Mar 22, 2018 | 87.34 | 87.48 | 85.77 | 85.94 | 8,329,990 | -2.52(-2.85%) |
Mar 21, 2018 | 86.91 | 89.27 | 86.77 | 88.46 | 9,035,769 | +1.92(+2.22%) |
Mar 20, 2018 | 86.58 | 87.42 | 86.49 | 86.54 | 6,069,121 | +0.46(+0.54%) |
Mar 19, 2018 | 86.97 | 87.09 | 85.58 | 86.08 | 6,355,292 | -1.14(-1.31%) |
Mar 16, 2018 | 87.22 | 87.82 | 86.59 | 87.22 | 19,725,706 | -0.14(-0.16%) |
Mar 15, 2018 | 87.19 | 87.84 | 86.73 | 87.36 | 5,979,522 | +0.34(+0.39%) |
Mar 14, 2018 | 88.42 | 88.77 | 86.82 | 87.02 | 6,682,739 | -1.01(-1.14%) |
Mar 13, 2018 | 88.61 | 89.32 | 87.68 | 88.02 | 8,986,895 | -0.25(-0.28%) |
Mar 12, 2018 | 88.81 | 89.45 | 88.10 | 88.27 | 9,098,599 | -0.33(-0.37%) |
Mar 09, 2018 | 86.40 | 88.73 | 86.35 | 88.60 | 11,686,872 | +2.93(+3.41%) |
Mar 08, 2018 | 86.62 | 86.73 | 85.11 | 85.67 | 8,045,664 | -0.37(-0.43%) |
Mar 07, 2018 | 85.13 | 86.04 | 8,810,802 | +0.14(+0.17%) | ||
Mar 06, 2018 | 86.05 | 87.31 | 85.42 | 85.90 | 10,527,157 | +0.38(+0.44%) |
Mar 05, 2018 | 84.20 | 85.66 | 83.91 | 85.52 | 10,339,042 | +1.14(+1.35%) |
Mar 02, 2018 | 84.28 | 84.79 | 83.02 | 84.38 | 8,741,777 | -0.30(-0.36%) |
Mar 01, 2018 | 84.30 | 86.09 | 83.87 | 84.68 | 9,944,732 | +0.09(+0.11%) |
Feb 28, 2018 | 86.94 | 87.27 | 84.56 | 84.59 | 9,831,122 | -1.28(-1.49%) |
Feb 27, 2018 | 86.82 | 87.71 | 85.87 | 85.87 | 8,016,356 | -0.75(-0.86%) |
Feb 26, 2018 | 85.55 | 86.66 | 85.30 | 86.62 | 9,798,029 | +1.52(+1.79%) |
Feb 23, 2018 | 83.49 | 85.21 | 83.33 | 85.10 | 8,547,138 | +2.04(+2.46%) |
Feb 22, 2018 | 83.06 | 9,833,781 | +0.63(+0.76%) | |||
Feb 21, 2018 | 84.00 | 84.70 | 82.43 | 82.43 | 9,109,727 | -1.45(-1.73%) |
Feb 20, 2018 | 84.87 | 85.08 | 83.58 | 83.88 | 8,865,977 | -0.88(-1.03%) |
Feb 16, 2018 | 84.76 | 84.76 | 84.76 | 0 | -0.29(-0.35%) | |
Feb 15, 2018 | 85.30 | 85.42 | 84.34 | 85.05 | 7,148,254 | +0.02(+0.02%) |
Feb 14, 2018 | 84.19 | 85.35 | 83.37 | 85.04 | 9,390,192 | +0.25(+0.30%) |
Feb 13, 2018 | 84.82 | 85.02 | 83.71 | 84.78 | 9,437,209 | -0.52(-0.61%) |
Feb 12, 2018 | 85.91 | 86.70 | 84.50 | 85.30 | 11,167,804 | +0.36(+0.42%) |
Feb 09, 2018 | 84.82 | 85.78 | 81.95 | 84.94 | 14,594,632 | +0.90(+1.07%) |
Feb 08, 2018 | 86.19 | 86.73 | 83.98 | 84.04 | 13,204,691 | -2.24(-2.59%) |
Feb 07, 2018 | 87.86 | 88.13 | 86.24 | 86.28 | 15,405,438 | -1.41(-1.61%) |
Feb 06, 2018 | 83.22 | 88.03 | 82.89 | 87.70 | 24,593,336 | +4.06(+4.86%) |
Feb 05, 2018 | 87.55 | 88.53 | 80.84 | 83.63 | 20,448,172 | -5.11(-5.76%) |
Feb 02, 2018 | 92.76 | 92.76 | 88.04 | 88.74 | 17,614,684 | -5.23(-5.57%) |