Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.10 | 91.57 | 89.62 | 89.67 | 164,733 | -1.16(-1.28%) |
Apr 27, 2018 | 90.82 | 91.19 | 90.08 | 90.82 | 101,366 | -0.28(-0.31%) |
Apr 26, 2018 | 90.50 | 91.38 | 89.85 | 91.10 | 127,526 | +0.74(+0.82%) |
Apr 25, 2018 | 89.71 | 91.10 | 89.02 | 90.36 | 147,643 | +0.51(+0.57%) |
Apr 24, 2018 | 90.64 | 91.06 | 89.16 | 89.85 | 199,819 | -0.42(-0.46%) |
Apr 23, 2018 | 90.36 | 91.06 | 89.71 | 90.27 | 167,819 | -0.09(-0.10%) |
Apr 20, 2018 | 90.82 | 90.92 | 89.34 | 90.36 | 229,542 | -0.09(-0.10%) |
Apr 19, 2018 | 89.25 | 90.87 | 89.25 | 90.45 | 394,512 | +1.34(+1.51%) |
Apr 18, 2018 | 88.60 | 89.67 | 88.37 | 89.11 | 223,625 | +0.97(+1.10%) |
Apr 17, 2018 | 88.88 | 89.34 | 87.72 | 88.14 | 269,239 | +0.09(+0.11%) |
Apr 16, 2018 | 87.49 | 89.25 | 87.16 | 88.04 | 274,435 | +0.70(+0.80%) |
Apr 13, 2018 | 89.71 | 89.94 | 86.82 | 87.35 | 368,967 | -2.09(-2.33%) |
Apr 12, 2018 | 89.16 | 89.99 | 88.51 | 89.43 | 218,900 | -0.05(-0.05%) |
Apr 11, 2018 | 89.34 | 90.41 | 88.46 | 89.48 | 233,442 | -0.42(-0.46%) |
Apr 10, 2018 | 90.36 | 90.82 | 89.62 | 89.90 | 189,005 | +0.88(+0.99%) |
Apr 09, 2018 | 89.53 | 90.36 | 88.83 | 89.02 | 271,499 | +0.09(+0.10%) |
Apr 06, 2018 | 88.74 | 89.58 | 87.95 | 88.92 | 256,818 | -0.79(-0.88%) |
Apr 05, 2018 | 90.68 | 91.19 | 89.43 | 89.71 | 198,174 | -0.19(-0.21%) |
Apr 04, 2018 | 87.77 | 90.13 | 87.72 | 89.90 | 401,768 | +0.79(+0.88%) |
Apr 03, 2018 | 88.32 | 89.67 | 88.14 | 89.11 | 347,152 | +1.25(+1.42%) |
Apr 02, 2018 | 89.16 | 89.90 | 86.51 | 87.86 | 275,020 | -1.67(-1.86%) |
Mar 29, 2018 | 89.53 | 89.53 | 89.53 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 91.10 | 91.33 | 89.16 | 89.80 | 297,934 | -1.16(-1.27%) |
Mar 27, 2018 | 93.37 | 93.60 | 90.41 | 90.96 | 340,609 | -2.09(-2.24%) |
Mar 26, 2018 | 90.50 | 93.37 | 89.76 | 93.05 | 210,615 | +4.22(+4.75%) |
Mar 23, 2018 | 90.82 | 91.19 | 88.65 | 88.83 | 362,150 | -1.76(-1.94%) |
Mar 22, 2018 | 92.82 | 93.70 | 90.55 | 90.59 | 200,845 | -3.34(-3.55%) |
Mar 21, 2018 | 93.51 | 95.32 | 93.40 | 93.93 | 148,490 | +0.37(+0.40%) |
Mar 20, 2018 | 93.37 | 93.97 | 93.19 | 93.56 | 117,131 | +0.51(+0.55%) |
Mar 19, 2018 | 94.25 | 95.60 | 92.17 | 93.05 | 278,624 | -1.44(-1.52%) |
Mar 16, 2018 | 93.47 | 95.41 | 93.47 | 94.48 | 359,146 | +1.30(+1.39%) |
Mar 15, 2018 | 93.19 | 93.97 | 92.49 | 93.19 | 108,227 | +0.23(+0.25%) |
Mar 14, 2018 | 95.13 | 95.13 | 92.77 | 92.96 | 167,454 | -1.58(-1.67%) |
Mar 13, 2018 | 95.64 | 95.69 | 94.39 | 94.53 | 195,679 | -0.19(-0.20%) |
Mar 12, 2018 | 95.13 | 96.06 | 94.72 | 94.72 | 179,214 | -0.32(-0.34%) |
Mar 09, 2018 | 92.49 | 95.83 | 92.07 | 95.04 | 237,196 | +3.38(+3.69%) |
Mar 08, 2018 | 91.57 | 92.12 | 90.82 | 91.66 | 155,531 | +0.28(+0.30%) |
Mar 07, 2018 | 91.84 | 91.38 | 229,110 | +1.99(+2.23%) | ||
Mar 06, 2018 | 89.11 | 89.80 | 88.69 | 89.39 | 291,533 | +0.23(+0.26%) |
Mar 05, 2018 | 87.58 | 89.62 | 87.16 | 89.16 | 263,641 | +0.79(+0.89%) |
Mar 02, 2018 | 86.24 | 88.51 | 85.49 | 88.37 | 239,559 | +1.71(+1.98%) |
Mar 01, 2018 | 90.13 | 90.59 | 86.61 | 86.65 | 306,061 | -3.71(-4.10%) |
Feb 28, 2018 | 93.65 | 93.95 | 90.22 | 90.36 | 197,837 | -2.73(-2.94%) |
Feb 27, 2018 | 94.44 | 95.41 | 93.09 | 93.09 | 183,518 | -1.20(-1.28%) |
Feb 26, 2018 | 93.42 | 94.48 | 93.05 | 94.30 | 113,630 | +1.11(+1.19%) |
Feb 23, 2018 | 92.17 | 93.23 | 91.84 | 93.19 | 139,789 | +1.39(+1.51%) |
Feb 22, 2018 | 91.75 | 91.80 | 220,874 | -0.65(-0.70%) | ||
Feb 21, 2018 | 92.12 | 94.58 | 92.12 | 92.45 | 222,710 | +0.51(+0.55%) |
Feb 20, 2018 | 91.47 | 92.98 | 91.01 | 91.94 | 192,310 | -0.28(-0.30%) |
Feb 16, 2018 | 92.21 | 92.21 | 92.21 | 0 | +0.56(+0.61%) | |
Feb 15, 2018 | 92.63 | 92.63 | 90.45 | 91.66 | 171,772 | -0.28(-0.30%) |
Feb 14, 2018 | 89.39 | 92.63 | 89.39 | 91.94 | 208,300 | +1.95(+2.16%) |
Feb 13, 2018 | 87.59 | 90.27 | 87.59 | 89.99 | 247,439 | +2.03(+2.31%) |
Feb 12, 2018 | 89.39 | 91.10 | 87.26 | 87.96 | 246,473 | -1.06(-1.19%) |
Feb 09, 2018 | 89.30 | 91.42 | 85.78 | 89.02 | 426,698 | +1.43(+1.64%) |
Feb 08, 2018 | 96.83 | 97.06 | 87.54 | 87.59 | 432,638 | -1.85(-2.07%) |
Feb 07, 2018 | 88.88 | 90.59 | 88.88 | 89.43 | 262,893 | +0.18(+0.21%) |
Feb 06, 2018 | 85.74 | 90.91 | 84.63 | 89.25 | 388,750 | +0.00(+0.00%) |
Feb 05, 2018 | 92.53 | 93.36 | 88.19 | 89.25 | 167,451 | -4.11(-4.41%) |
Feb 02, 2018 | 93.92 | 94.70 | 93.32 | 93.36 | 300,918 | -1.11(-1.17%) |