Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.35 | 91.75 | 85.15 | 87.10 | 13,899,346 | -4.08(-4.47%) |
Apr 27, 2018 | 92.00 | 92.57 | 90.10 | 91.18 | 4,765,061 | -0.90(-0.98%) |
Apr 26, 2018 | 89.75 | 92.96 | 89.65 | 92.08 | 6,051,133 | +2.88(+3.23%) |
Apr 25, 2018 | 89.09 | 89.62 | 88.07 | 89.20 | 4,136,862 | +0.06(+0.07%) |
Apr 24, 2018 | 90.03 | 91.05 | 88.86 | 89.14 | 3,897,095 | -0.34(-0.39%) |
Apr 23, 2018 | 89.24 | 90.03 | 88.71 | 89.48 | 3,474,373 | +0.53(+0.60%) |
Apr 20, 2018 | 89.42 | 90.13 | 88.25 | 88.95 | 6,231,642 | -0.67(-0.75%) |
Apr 19, 2018 | 90.85 | 91.80 | 89.27 | 89.62 | 3,938,780 | -1.39(-1.53%) |
Apr 18, 2018 | 91.16 | 91.97 | 90.92 | 91.01 | 3,682,740 | -0.09(-0.10%) |
Apr 17, 2018 | 91.11 | 91.81 | 90.07 | 91.10 | 4,381,401 | +0.56(+0.62%) |
Apr 16, 2018 | 90.15 | 91.36 | 89.62 | 90.54 | 3,858,409 | +1.14(+1.28%) |
Apr 13, 2018 | 90.39 | 90.99 | 89.06 | 89.40 | 4,858,260 | -0.34(-0.38%) |
Apr 12, 2018 | 89.30 | 90.85 | 89.25 | 89.74 | 5,362,033 | +1.03(+1.16%) |
Apr 11, 2018 | 88.77 | 90.24 | 88.05 | 88.71 | 5,483,445 | -0.73(-0.82%) |
Apr 10, 2018 | 87.80 | 89.62 | 87.26 | 89.44 | 5,553,920 | +2.50(+2.88%) |
Apr 09, 2018 | 87.41 | 88.99 | 86.87 | 86.94 | 6,127,161 | -0.01(-0.01%) |
Apr 06, 2018 | 88.30 | 89.63 | 86.29 | 86.95 | 6,683,406 | -1.89(-2.13%) |
Apr 05, 2018 | 91.00 | 91.14 | 88.51 | 88.84 | 7,953,348 | -1.63(-1.80%) |
Apr 04, 2018 | 85.85 | 90.98 | 85.82 | 90.47 | 9,148,075 | +3.64(+4.19%) |
Apr 03, 2018 | 87.12 | 87.25 | 84.25 | 86.83 | 8,357,497 | -0.24(-0.28%) |
Apr 02, 2018 | 88.80 | 89.42 | 85.79 | 87.07 | 6,877,685 | -2.14(-2.40%) |
Mar 29, 2018 | 89.21 | 89.21 | 89.21 | 0 | +0.80(+0.90%) | |
Mar 28, 2018 | 86.24 | 89.21 | 86.24 | 88.41 | 7,747,844 | +2.60(+3.03%) |
Mar 27, 2018 | 87.61 | 88.67 | 85.30 | 85.81 | 7,132,562 | -1.36(-1.56%) |
Mar 26, 2018 | 86.17 | 87.42 | 85.14 | 87.17 | 7,705,682 | +2.19(+2.58%) |
Mar 23, 2018 | 87.01 | 87.67 | 84.96 | 84.98 | 7,228,010 | -1.93(-2.22%) |
Mar 22, 2018 | 87.84 | 89.03 | 86.85 | 86.91 | 7,808,938 | -1.40(-1.59%) |
Mar 21, 2018 | 88.65 | 90.52 | 88.26 | 88.31 | 7,555,195 | +0.04(+0.05%) |
Mar 20, 2018 | 88.62 | 89.04 | 86.60 | 88.27 | 8,495,459 | -0.26(-0.29%) |
Mar 19, 2018 | 89.14 | 89.84 | 87.74 | 88.53 | 8,582,349 | -1.08(-1.21%) |
Mar 16, 2018 | 90.42 | 91.00 | 89.28 | 89.61 | 15,039,324 | -0.30(-0.33%) |
Mar 15, 2018 | 91.62 | 92.00 | 89.91 | 89.91 | 6,144,216 | -1.70(-1.86%) |
Mar 14, 2018 | 92.23 | 93.34 | 91.39 | 91.61 | 6,982,610 | +0.05(+0.05%) |
Mar 13, 2018 | 92.55 | 93.57 | 91.27 | 91.56 | 5,475,798 | -0.72(-0.78%) |
Mar 12, 2018 | 92.55 | 93.09 | 91.43 | 92.28 | 8,400,655 | -0.28(-0.30%) |
Mar 09, 2018 | 91.79 | 92.57 | 90.75 | 92.56 | 6,365,905 | +1.37(+1.50%) |
Mar 08, 2018 | 90.54 | 91.45 | 90.17 | 91.19 | 5,493,784 | +0.97(+1.08%) |
Mar 07, 2018 | 90.70 | 90.22 | 6,554,531 | +1.05(+1.18%) | ||
Mar 06, 2018 | 89.59 | 89.75 | 88.37 | 89.17 | 5,367,310 | +0.13(+0.15%) |
Mar 05, 2018 | 88.76 | 89.81 | 87.70 | 89.04 | 8,188,460 | -0.29(-0.32%) |
Mar 02, 2018 | 86.95 | 89.93 | 86.55 | 89.33 | 8,720,716 | +2.14(+2.45%) |
Mar 01, 2018 | 87.39 | 89.42 | 87.00 | 87.19 | 11,970,733 | +0.07(+0.08%) |
Feb 28, 2018 | 89.96 | 91.75 | 87.11 | 87.12 | 27,912,676 | -8.66(-9.04%) |
Feb 27, 2018 | 96.25 | 96.95 | 95.63 | 95.78 | 6,309,617 | -0.71(-0.74%) |
Feb 26, 2018 | 95.98 | 96.71 | 95.32 | 96.49 | 5,000,635 | +0.88(+0.92%) |
Feb 23, 2018 | 94.54 | 95.66 | 93.94 | 95.61 | 4,031,211 | +1.83(+1.95%) |
Feb 22, 2018 | 93.71 | 93.78 | 4,482,580 | -0.11(-0.12%) | ||
Feb 21, 2018 | 93.90 | 95.72 | 93.80 | 93.89 | 4,168,182 | +0.04(+0.04%) |
Feb 20, 2018 | 95.39 | 93.46 | 93.85 | 4,819,563 | -1.41(-1.48%) | |
Feb 16, 2018 | 95.26 | 95.26 | 95.26 | 0 | -0.88(-0.92%) | |
Feb 15, 2018 | 95.33 | 97.43 | 95.00 | 96.14 | 7,521,645 | +1.75(+1.85%) |
Feb 14, 2018 | 92.08 | 94.70 | 91.90 | 94.39 | 6,985,883 | +2.41(+2.62%) |
Feb 13, 2018 | 91.62 | 92.45 | 90.72 | 91.98 | 7,838,002 | +0.47(+0.51%) |
Feb 12, 2018 | 93.23 | 93.80 | 91.10 | 91.51 | 6,661,293 | -1.00(-1.08%) |
Feb 09, 2018 | 91.92 | 94.14 | 88.32 | 92.51 | 11,150,259 | +1.49(+1.64%) |
Feb 08, 2018 | 95.43 | 90.98 | 91.02 | 7,220,060 | -4.14(-4.35%) | |
Feb 07, 2018 | 95.86 | 96.75 | 94.53 | 95.16 | 7,359,719 | -1.09(-1.13%) |
Feb 06, 2018 | 93.03 | 96.55 | 92.85 | 96.25 | 10,067,745 | +0.88(+0.92%) |
Feb 05, 2018 | 99.61 | 100.27 | 93.92 | 95.37 | 11,060,439 | -4.43(-4.44%) |
Feb 02, 2018 | 99.75 | 100.72 | 98.85 | 99.80 | 5,659,319 | -0.54(-0.54%) |