Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.65 | 99.40 | 96.45 | 96.81 | 204,155 | -1.46(-1.49%) |
Apr 27, 2018 | 98.25 | 99.41 | 98.12 | 98.27 | 160,415 | +0.10(+0.10%) |
Apr 26, 2018 | 95.74 | 98.78 | 95.66 | 98.17 | 121,599 | +2.53(+2.64%) |
Apr 25, 2018 | 96.95 | 98.30 | 94.90 | 95.64 | 216,869 | -1.31(-1.35%) |
Apr 24, 2018 | 96.81 | 97.83 | 95.93 | 96.95 | 114,273 | +0.17(+0.17%) |
Apr 23, 2018 | 96.64 | 96.97 | 96.19 | 96.78 | 84,775 | +0.21(+0.22%) |
Apr 20, 2018 | 96.80 | 97.74 | 96.26 | 96.57 | 110,229 | -0.69(-0.71%) |
Apr 19, 2018 | 98.94 | 98.94 | 96.55 | 97.26 | 81,228 | -1.71(-1.73%) |
Apr 18, 2018 | 98.61 | 99.36 | 97.75 | 98.97 | 146,162 | +0.36(+0.37%) |
Apr 17, 2018 | 96.80 | 99.02 | 96.25 | 98.61 | 168,511 | +2.15(+2.23%) |
Apr 16, 2018 | 95.19 | 96.71 | 95.19 | 96.46 | 119,943 | +1.40(+1.48%) |
Apr 13, 2018 | 94.78 | 95.31 | 93.97 | 95.06 | 83,487 | +0.54(+0.57%) |
Apr 12, 2018 | 95.23 | 95.23 | 93.76 | 94.52 | 141,215 | -0.58(-0.61%) |
Apr 11, 2018 | 94.47 | 95.56 | 94.44 | 95.10 | 86,904 | -0.39(-0.41%) |
Apr 10, 2018 | 94.88 | 95.88 | 94.47 | 95.50 | 81,299 | +0.81(+0.85%) |
Apr 09, 2018 | 95.79 | 95.90 | 94.15 | 94.69 | 102,692 | -0.77(-0.81%) |
Apr 06, 2018 | 95.77 | 96.98 | 94.56 | 95.46 | 101,470 | -0.51(-0.53%) |
Apr 05, 2018 | 95.84 | 96.50 | 94.06 | 95.98 | 123,406 | +0.44(+0.46%) |
Apr 04, 2018 | 94.45 | 95.89 | 93.93 | 95.54 | 96,962 | +0.20(+0.21%) |
Apr 03, 2018 | 93.43 | 95.67 | 92.57 | 95.34 | 163,388 | +2.24(+2.41%) |
Apr 02, 2018 | 94.98 | 94.98 | 92.32 | 93.09 | 68,975 | -1.83(-1.93%) |
Mar 29, 2018 | 94.93 | 94.93 | 94.93 | 0 | -0.53(-0.55%) | |
Mar 28, 2018 | 94.30 | 96.04 | 94.30 | 95.45 | 97,221 | +1.23(+1.30%) |
Mar 27, 2018 | 93.66 | 96.13 | 92.95 | 94.23 | 98,705 | +0.77(+0.83%) |
Mar 26, 2018 | 92.91 | 93.55 | 92.02 | 93.46 | 82,750 | +1.65(+1.79%) |
Mar 23, 2018 | 93.93 | 94.70 | 91.53 | 91.81 | 110,554 | -1.79(-1.91%) |
Mar 22, 2018 | 94.11 | 95.69 | 93.44 | 93.60 | 93,665 | -1.13(-1.20%) |
Mar 21, 2018 | 95.40 | 95.40 | 93.70 | 94.73 | 84,017 | -0.58(-0.61%) |
Mar 20, 2018 | 95.66 | 96.33 | 94.65 | 95.31 | 78,822 | -0.44(-0.46%) |
Mar 19, 2018 | 95.78 | 95.78 | 94.67 | 95.75 | 76,026 | -0.24(-0.25%) |
Mar 16, 2018 | 94.83 | 96.03 | 94.48 | 95.98 | 213,094 | +1.07(+1.13%) |
Mar 15, 2018 | 94.74 | 94.97 | 93.62 | 94.91 | 120,346 | +0.40(+0.43%) |
Mar 14, 2018 | 94.70 | 95.66 | 93.85 | 94.51 | 83,078 | -0.07(-0.07%) |
Mar 13, 2018 | 95.03 | 95.74 | 93.93 | 94.57 | 103,945 | -0.27(-0.28%) |
Mar 12, 2018 | 95.67 | 96.09 | 94.32 | 94.84 | 156,614 | -1.13(-1.17%) |
Mar 09, 2018 | 95.64 | 96.03 | 94.77 | 95.97 | 82,274 | +0.56(+0.59%) |
Mar 08, 2018 | 95.51 | 96.13 | 94.77 | 95.41 | 113,009 | -0.13(-0.14%) |
Mar 07, 2018 | 95.56 | 93.46 | 95.54 | 103,237 | +1.23(+1.31%) | |
Mar 06, 2018 | 94.12 | 94.49 | 92.36 | 94.31 | 104,021 | +0.54(+0.58%) |
Mar 05, 2018 | 91.49 | 94.54 | 91.49 | 93.77 | 132,231 | +2.04(+2.23%) |
Mar 02, 2018 | 92.00 | 92.00 | 90.96 | 91.72 | 74,564 | -0.98(-1.05%) |
Mar 01, 2018 | 92.19 | 94.18 | 91.82 | 92.70 | 99,954 | +0.30(+0.32%) |
Feb 28, 2018 | 92.70 | 94.44 | 92.23 | 92.40 | 139,215 | +0.29(+0.32%) |
Feb 27, 2018 | 94.16 | 94.42 | 91.82 | 92.11 | 89,263 | -2.00(-2.13%) |
Feb 26, 2018 | 93.34 | 94.30 | 92.65 | 94.11 | 97,836 | +0.95(+1.02%) |
Feb 23, 2018 | 92.94 | 93.45 | 91.55 | 93.16 | 143,301 | +0.89(+0.97%) |
Feb 22, 2018 | 92.92 | 92.27 | 97,751 | +0.28(+0.30%) | ||
Feb 21, 2018 | 92.82 | 95.00 | 91.92 | 91.99 | 77,582 | -0.52(-0.56%) |
Feb 20, 2018 | 99.04 | 99.04 | 92.06 | 92.51 | 125,349 | -2.80(-2.94%) |
Feb 16, 2018 | 95.31 | 95.31 | 95.31 | 0 | +0.28(+0.29%) | |
Feb 15, 2018 | 93.41 | 95.66 | 93.07 | 95.03 | 120,854 | +1.90(+2.04%) |
Feb 14, 2018 | 93.57 | 93.57 | 91.67 | 93.13 | 167,643 | -1.05(-1.12%) |
Feb 13, 2018 | 92.82 | 94.87 | 92.48 | 94.18 | 133,309 | +0.98(+1.06%) |
Feb 12, 2018 | 93.86 | 94.18 | 89.94 | 93.20 | 126,300 | -0.16(-0.17%) |
Feb 09, 2018 | 90.80 | 93.97 | 90.32 | 93.36 | 112,810 | +3.09(+3.43%) |
Feb 08, 2018 | 93.26 | 93.74 | 90.11 | 90.27 | 98,916 | -2.86(-3.07%) |
Feb 07, 2018 | 92.77 | 93.45 | 92.77 | 93.12 | 118,344 | +0.02(+0.03%) |
Feb 06, 2018 | 93.19 | 95.25 | 91.39 | 93.10 | 240,924 | -3.03(-3.15%) |
Feb 05, 2018 | 98.99 | 99.69 | 94.52 | 96.13 | 49,444 | -3.42(-3.43%) |
Feb 02, 2018 | 98.93 | 99.65 | 98.34 | 99.54 | 78,996 | -0.13(-0.13%) |