Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.14 | 78.36 | 76.30 | 76.85 | 2,546,036 | -0.28(-0.37%) |
Apr 27, 2018 | 78.64 | 78.87 | 77.01 | 77.14 | 1,597,747 | -1.17(-1.49%) |
Apr 26, 2018 | 78.75 | 79.41 | 77.88 | 78.31 | 2,531,591 | +0.52(+0.67%) |
Apr 25, 2018 | 77.86 | 78.61 | 76.46 | 77.78 | 2,869,144 | +0.04(+0.05%) |
Apr 24, 2018 | 78.37 | 79.42 | 76.94 | 77.75 | 2,966,468 | -0.77(-0.98%) |
Apr 23, 2018 | 81.05 | 81.30 | 78.37 | 78.52 | 3,088,294 | -2.25(-2.79%) |
Apr 20, 2018 | 82.71 | 83.00 | 80.06 | 80.77 | 5,733,110 | -2.39(-2.88%) |
Apr 19, 2018 | 86.12 | 86.14 | 83.03 | 83.16 | 3,644,555 | -4.50(-5.13%) |
Apr 18, 2018 | 87.88 | 88.34 | 86.74 | 87.66 | 1,501,963 | -0.43(-0.49%) |
Apr 17, 2018 | 87.11 | 88.46 | 86.71 | 88.10 | 1,510,873 | +1.52(+1.76%) |
Apr 16, 2018 | 87.57 | 88.14 | 86.16 | 86.57 | 2,074,438 | -0.66(-0.75%) |
Apr 13, 2018 | 89.14 | 89.45 | 86.94 | 87.23 | 1,395,425 | -1.28(-1.44%) |
Apr 12, 2018 | 87.55 | 88.75 | 87.26 | 88.50 | 2,008,902 | +1.36(+1.57%) |
Apr 11, 2018 | 86.41 | 87.65 | 86.02 | 87.14 | 1,361,430 | +0.32(+0.37%) |
Apr 10, 2018 | 86.93 | 87.48 | 85.51 | 86.82 | 1,654,223 | +1.76(+2.07%) |
Apr 09, 2018 | 85.51 | 87.48 | 85.01 | 85.06 | 1,733,202 | +0.41(+0.48%) |
Apr 06, 2018 | 86.51 | 87.31 | 84.35 | 84.65 | 2,007,524 | -2.87(-3.28%) |
Apr 05, 2018 | 88.49 | 89.33 | 86.89 | 87.52 | 1,321,561 | -0.74(-0.83%) |
Apr 04, 2018 | 84.70 | 88.48 | 84.68 | 88.26 | 2,559,869 | +1.77(+2.05%) |
Apr 03, 2018 | 85.94 | 86.94 | 85.00 | 86.48 | 2,378,347 | +0.97(+1.14%) |
Apr 02, 2018 | 88.48 | 88.48 | 84.76 | 85.51 | 2,218,455 | -3.30(-3.72%) |
Mar 29, 2018 | 88.81 | 88.81 | 88.81 | 0 | +1.23(+1.41%) | |
Mar 28, 2018 | 89.34 | 90.97 | 87.16 | 87.58 | 2,300,819 | -2.35(-2.61%) |
Mar 27, 2018 | 93.46 | 93.49 | 89.34 | 89.93 | 1,684,393 | -3.02(-3.25%) |
Mar 26, 2018 | 92.15 | 93.01 | 90.66 | 92.95 | 2,337,659 | +3.12(+3.47%) |
Mar 23, 2018 | 93.30 | 93.50 | 89.80 | 89.83 | 2,787,404 | -3.39(-3.64%) |
Mar 22, 2018 | 94.67 | 96.18 | 93.19 | 93.22 | 1,922,469 | -2.86(-2.98%) |
Mar 21, 2018 | 96.56 | 97.72 | 95.43 | 96.09 | 1,826,887 | -0.53(-0.55%) |
Mar 20, 2018 | 96.70 | 96.85 | 95.40 | 96.62 | 1,612,690 | -0.23(-0.24%) |
Mar 19, 2018 | 97.73 | 98.31 | 95.24 | 96.85 | 2,165,155 | -1.15(-1.18%) |
Mar 16, 2018 | 98.73 | 99.13 | 97.88 | 98.00 | 2,436,486 | -0.58(-0.59%) |
Mar 15, 2018 | 99.09 | 99.35 | 97.88 | 98.58 | 1,389,581 | -0.58(-0.58%) |
Mar 14, 2018 | 99.39 | 99.39 | 97.80 | 99.16 | 1,896,612 | -0.05(-0.05%) |
Mar 13, 2018 | 102.22 | 102.58 | 98.66 | 99.21 | 2,997,302 | -2.80(-2.74%) |
Mar 12, 2018 | 101.44 | 102.74 | 100.82 | 102.01 | 3,108,551 | +1.42(+1.41%) |
Mar 09, 2018 | 99.41 | 101.03 | 99.11 | 100.59 | 2,184,010 | +1.88(+1.90%) |
Mar 08, 2018 | 99.17 | 99.17 | 97.58 | 98.72 | 1,498,250 | -0.09(-0.09%) |
Mar 07, 2018 | 98.01 | 98.81 | 1,508,187 | -0.27(-0.28%) | ||
Mar 06, 2018 | 99.21 | 99.30 | 97.68 | 99.08 | 2,176,319 | +0.33(+0.33%) |
Mar 05, 2018 | 96.75 | 98.82 | 95.94 | 98.75 | 2,809,179 | +2.07(+2.14%) |
Mar 02, 2018 | 93.65 | 97.19 | 93.54 | 96.68 | 2,120,084 | +2.26(+2.39%) |
Mar 01, 2018 | 97.04 | 97.10 | 94.15 | 94.42 | 2,483,419 | -2.36(-2.43%) |
Feb 28, 2018 | 97.99 | 98.49 | 96.50 | 96.78 | 2,266,814 | -0.93(-0.95%) |
Feb 27, 2018 | 97.45 | 99.46 | 97.45 | 97.71 | 2,234,093 | -0.08(-0.08%) |
Feb 26, 2018 | 96.16 | 97.84 | 95.90 | 97.79 | 2,092,530 | +1.91(+2.00%) |
Feb 23, 2018 | 95.67 | 95.98 | 94.79 | 95.87 | 1,804,881 | +0.86(+0.90%) |
Feb 22, 2018 | 95.23 | 95.01 | 2,644,671 | +1.12(+1.19%) | ||
Feb 21, 2018 | 94.43 | 95.14 | 93.66 | 93.90 | 1,811,989 | -0.08(-0.08%) |
Feb 20, 2018 | 92.22 | 95.20 | 91.60 | 93.98 | 2,930,023 | +2.03(+2.21%) |
Feb 16, 2018 | 91.95 | 91.95 | 91.95 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 92.71 | 92.71 | 90.63 | 92.17 | 2,906,711 | -0.25(-0.27%) |
Feb 14, 2018 | 92.82 | 90.78 | 92.42 | 2,935,660 | +0.95(+1.03%) | |
Feb 13, 2018 | 91.48 | 2,210,359 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.06 | 92.73 | 90.51 | 91.94 | 3,441,231 | +1.29(+1.42%) |
Feb 09, 2018 | 88.37 | 91.26 | 87.09 | 90.65 | 3,730,798 | +3.18(+3.63%) |
Feb 08, 2018 | 89.65 | 91.24 | 87.46 | 87.47 | 3,833,296 | -2.04(-2.28%) |
Feb 07, 2018 | 91.41 | 91.85 | 89.51 | 89.51 | 4,162,401 | -2.84(-3.07%) |
Feb 06, 2018 | 89.24 | 94.27 | 89.21 | 92.34 | 9,769,450 | +8.73(+10.44%) |
Feb 05, 2018 | 86.51 | 87.98 | 83.31 | 83.62 | 6,149,275 | -3.78(-4.33%) |
Feb 02, 2018 | 90.33 | 90.52 | 87.37 | 87.40 | 4,266,124 | -3.70(-4.06%) |