Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.58 | 100.57 | 99.35 | 99.80 | 1,497,098 | +0.63(+0.64%) |
Apr 27, 2018 | 98.54 | 99.39 | 98.31 | 99.17 | 2,035,406 | +0.75(+0.76%) |
Apr 26, 2018 | 97.98 | 98.81 | 97.85 | 98.42 | 1,668,600 | +0.57(+0.58%) |
Apr 25, 2018 | 97.64 | 97.97 | 96.64 | 97.85 | 1,463,390 | +0.95(+0.98%) |
Apr 24, 2018 | 97.48 | 97.98 | 96.47 | 96.90 | 2,171,017 | +0.26(+0.27%) |
Apr 23, 2018 | 94.26 | 96.96 | 94.20 | 96.64 | 2,776,323 | +0.33(+0.34%) |
Apr 20, 2018 | 95.31 | 96.37 | 95.13 | 96.31 | 2,018,946 | +1.02(+1.07%) |
Apr 19, 2018 | 95.00 | 95.58 | 94.28 | 95.29 | 1,531,966 | +0.29(+0.31%) |
Apr 18, 2018 | 94.41 | 95.66 | 94.41 | 95.00 | 2,375,771 | +0.40(+0.42%) |
Apr 17, 2018 | 94.62 | 94.85 | 94.03 | 94.60 | 2,228,340 | +0.84(+0.90%) |
Apr 16, 2018 | 92.00 | 93.81 | 91.75 | 93.76 | 1,976,736 | +2.05(+2.24%) |
Apr 13, 2018 | 92.33 | 92.89 | 91.19 | 91.71 | 2,017,723 | -0.31(-0.34%) |
Apr 12, 2018 | 91.26 | 92.13 | 90.88 | 92.02 | 1,267,261 | +0.94(+1.03%) |
Apr 11, 2018 | 90.66 | 91.84 | 90.51 | 91.08 | 1,606,228 | +0.07(+0.08%) |
Apr 10, 2018 | 90.38 | 91.19 | 90.07 | 91.01 | 939,671 | +1.37(+1.53%) |
Apr 09, 2018 | 90.00 | 90.85 | 89.35 | 89.64 | 1,625,889 | +0.03(+0.03%) |
Apr 06, 2018 | 91.08 | 91.35 | 88.69 | 89.61 | 3,203,293 | -1.66(-1.82%) |
Apr 05, 2018 | 88.85 | 91.43 | 88.24 | 91.27 | 3,022,768 | +3.03(+3.43%) |
Apr 04, 2018 | 87.99 | 88.76 | 87.36 | 88.24 | 2,757,613 | -0.43(-0.48%) |
Apr 03, 2018 | 87.44 | 88.99 | 87.41 | 88.67 | 1,971,582 | +1.40(+1.60%) |
Apr 02, 2018 | 89.01 | 90.25 | 86.65 | 87.27 | 3,081,222 | -1.85(-2.08%) |
Mar 29, 2018 | 89.12 | 89.12 | 89.12 | 0 | +3.16(+3.68%) | |
Mar 28, 2018 | 84.25 | 87.98 | 83.06 | 85.96 | 10,705,553 | +7.25(+9.21%) |
Mar 27, 2018 | 80.53 | 80.71 | 77.97 | 78.71 | 3,996,873 | -1.63(-2.03%) |
Mar 26, 2018 | 80.19 | 80.52 | 78.32 | 80.34 | 2,603,395 | +0.83(+1.04%) |
Mar 23, 2018 | 81.10 | 82.21 | 79.26 | 79.51 | 2,183,242 | -1.59(-1.96%) |
Mar 22, 2018 | 80.00 | 81.29 | 80.00 | 81.10 | 1,706,439 | +0.40(+0.50%) |
Mar 21, 2018 | 81.48 | 81.87 | 80.31 | 80.70 | 1,685,998 | -0.78(-0.96%) |
Mar 20, 2018 | 80.25 | 81.59 | 80.02 | 81.48 | 1,137,169 | +1.20(+1.49%) |
Mar 19, 2018 | 81.03 | 81.03 | 79.78 | 80.28 | 1,144,090 | -0.48(-0.59%) |
Mar 16, 2018 | 79.47 | 81.46 | 79.47 | 80.76 | 1,233,412 | +1.15(+1.44%) |
Mar 15, 2018 | 80.73 | 81.63 | 79.40 | 79.61 | 985,266 | -1.14(-1.41%) |
Mar 14, 2018 | 79.95 | 80.95 | 78.66 | 80.75 | 2,110,510 | +0.95(+1.19%) |
Mar 13, 2018 | 80.97 | 81.55 | 79.78 | 79.80 | 1,632,882 | -0.53(-0.66%) |
Mar 12, 2018 | 81.17 | 81.64 | 79.61 | 80.33 | 1,528,242 | -0.67(-0.83%) |
Mar 09, 2018 | 81.18 | 82.01 | 80.09 | 81.00 | 1,589,703 | +0.25(+0.31%) |
Mar 08, 2018 | 81.75 | 81.99 | 80.29 | 80.75 | 1,036,918 | -0.57(-0.70%) |
Mar 07, 2018 | 80.64 | 81.32 | 1,724,552 | -2.37(-2.83%) | ||
Mar 06, 2018 | 81.18 | 83.98 | 80.87 | 83.69 | 2,861,789 | +2.56(+3.16%) |
Mar 05, 2018 | 81.64 | 82.24 | 80.76 | 81.13 | 1,218,417 | -0.94(-1.15%) |
Mar 02, 2018 | 79.78 | 82.29 | 79.36 | 82.07 | 887,545 | +1.03(+1.27%) |
Mar 01, 2018 | 81.01 | 81.92 | 79.85 | 81.04 | 1,376,924 | -0.06(-0.07%) |
Feb 28, 2018 | 81.01 | 82.44 | 80.95 | 81.10 | 1,945,571 | +0.64(+0.80%) |
Feb 27, 2018 | 82.65 | 83.53 | 80.39 | 80.46 | 1,409,406 | -1.87(-2.27%) |
Feb 26, 2018 | 82.43 | 83.00 | 81.22 | 82.33 | 827,106 | +0.47(+0.57%) |
Feb 23, 2018 | 81.30 | 82.00 | 79.90 | 81.86 | 1,285,641 | +1.03(+1.27%) |
Feb 22, 2018 | 81.25 | 82.21 | 80.71 | 80.83 | 1,689,669 | -0.33(-0.41%) |
Feb 21, 2018 | 80.58 | 82.56 | 80.44 | 81.16 | 1,296,326 | +0.58(+0.72%) |
Feb 20, 2018 | 80.87 | 81.40 | 80.17 | 80.58 | 1,365,319 | -0.82(-1.01%) |
Feb 16, 2018 | 81.40 | 81.40 | 81.40 | 0 | +0.48(+0.59%) | |
Feb 15, 2018 | 81.26 | 81.54 | 78.43 | 80.92 | 2,867,832 | -0.30(-0.37%) |
Feb 14, 2018 | 76.63 | 81.83 | 76.60 | 81.22 | 3,190,296 | +3.95(+5.11%) |
Feb 13, 2018 | 76.86 | 77.72 | 76.73 | 77.27 | 3,418,634 | +0.47(+0.61%) |
Feb 12, 2018 | 77.61 | 78.44 | 76.79 | 76.80 | 2,511,679 | -0.35(-0.45%) |
Feb 09, 2018 | 77.51 | 79.00 | 75.43 | 77.15 | 2,674,196 | +0.48(+0.63%) |
Feb 08, 2018 | 83.27 | 76.63 | 76.67 | 2,618,557 | -4.32(-5.33%) | |
Feb 07, 2018 | 78.77 | 82.36 | 78.65 | 80.99 | 3,057,975 | +2.37(+3.01%) |
Feb 06, 2018 | 78.88 | 74.90 | 78.62 | 4,084,322 | +0.71(+0.91%) | |
Feb 05, 2018 | 77.99 | 79.88 | 77.62 | 77.91 | 2,079,440 | -0.71(-0.90%) |
Feb 02, 2018 | 78.79 | 79.78 | 78.17 | 78.62 | 1,593,823 | -0.19(-0.24%) |