Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.28 | 91.32 | 89.73 | 89.73 | 406,689 | -1.40(-1.54%) |
Apr 27, 2018 | 91.01 | 91.42 | 89.97 | 91.13 | 320,255 | +0.50(+0.55%) |
Apr 26, 2018 | 88.81 | 90.82 | 88.40 | 90.63 | 385,392 | +1.79(+2.01%) |
Apr 25, 2018 | 88.82 | 89.13 | 88.09 | 88.84 | 354,507 | +0.01(+0.01%) |
Apr 24, 2018 | 90.07 | 90.57 | 88.37 | 88.83 | 538,894 | -0.93(-1.04%) |
Apr 23, 2018 | 90.00 | 90.25 | 89.18 | 89.76 | 453,909 | +0.10(+0.11%) |
Apr 20, 2018 | 88.87 | 89.71 | 88.61 | 89.66 | 376,574 | +0.44(+0.49%) |
Apr 19, 2018 | 88.54 | 89.32 | 88.28 | 89.22 | 311,634 | +0.49(+0.55%) |
Apr 18, 2018 | 88.50 | 89.19 | 87.86 | 88.73 | 296,246 | +0.32(+0.36%) |
Apr 17, 2018 | 87.09 | 88.69 | 86.11 | 88.41 | 413,017 | +1.68(+1.94%) |
Apr 16, 2018 | 86.26 | 87.20 | 85.62 | 86.73 | 237,722 | +0.91(+1.06%) |
Apr 13, 2018 | 86.13 | 86.13 | 85.07 | 85.82 | 268,054 | +0.12(+0.14%) |
Apr 12, 2018 | 85.23 | 86.06 | 84.53 | 85.70 | 312,290 | +0.71(+0.84%) |
Apr 11, 2018 | 85.10 | 85.39 | 84.46 | 84.99 | 283,740 | -0.46(-0.54%) |
Apr 10, 2018 | 85.13 | 85.86 | 84.84 | 85.45 | 682,371 | +1.13(+1.34%) |
Apr 09, 2018 | 84.52 | 85.23 | 83.90 | 84.32 | 257,163 | +0.44(+0.52%) |
Apr 06, 2018 | 86.10 | 86.49 | 83.16 | 83.88 | 282,616 | -2.80(-3.23%) |
Apr 05, 2018 | 86.82 | 86.93 | 86.06 | 86.68 | 360,821 | +0.39(+0.45%) |
Apr 04, 2018 | 85.16 | 86.58 | 84.21 | 86.29 | 384,701 | +0.58(+0.68%) |
Apr 03, 2018 | 85.83 | 86.93 | 84.49 | 85.71 | 437,533 | +0.28(+0.33%) |
Apr 02, 2018 | 87.74 | 88.14 | 85.10 | 85.43 | 601,050 | -2.52(-2.87%) |
Mar 29, 2018 | 87.95 | 87.95 | 87.95 | 0 | +2.12(+2.47%) | |
Mar 28, 2018 | 85.73 | 86.11 | 84.67 | 85.83 | 472,881 | +0.21(+0.25%) |
Mar 27, 2018 | 86.32 | 86.71 | 84.82 | 85.62 | 471,545 | -0.66(-0.76%) |
Mar 26, 2018 | 85.44 | 86.35 | 84.02 | 86.28 | 590,523 | +1.92(+2.28%) |
Mar 23, 2018 | 85.71 | 86.47 | 84.33 | 84.36 | 619,663 | -1.31(-1.53%) |
Mar 22, 2018 | 86.79 | 87.03 | 85.53 | 85.67 | 494,542 | -1.58(-1.81%) |
Mar 21, 2018 | 86.96 | 87.68 | 86.87 | 87.25 | 438,438 | +0.38(+0.44%) |
Mar 20, 2018 | 85.64 | 87.07 | 85.01 | 86.87 | 430,797 | +1.37(+1.60%) |
Mar 19, 2018 | 86.95 | 84.54 | 85.50 | 453,160 | -1.45(-1.67%) | |
Mar 16, 2018 | 86.62 | 87.57 | 85.79 | 86.95 | 716,742 | +0.34(+0.39%) |
Mar 15, 2018 | 87.86 | 88.58 | 86.37 | 86.61 | 421,346 | -1.25(-1.42%) |
Mar 14, 2018 | 89.75 | 89.90 | 87.54 | 87.86 | 546,141 | -1.58(-1.77%) |
Mar 13, 2018 | 89.32 | 90.09 | 88.84 | 89.44 | 652,621 | +0.48(+0.54%) |
Mar 12, 2018 | 88.62 | 89.81 | 88.41 | 88.96 | 625,772 | +0.61(+0.69%) |
Mar 09, 2018 | 87.46 | 88.80 | 86.97 | 88.35 | 773,484 | +1.86(+2.15%) |
Mar 08, 2018 | 86.43 | 87.07 | 85.42 | 86.49 | 991,374 | +0.19(+0.22%) |
Mar 07, 2018 | 87.98 | 89.00 | 86.07 | 86.30 | 935,901 | -2.15(-2.43%) |
Mar 06, 2018 | 83.70 | 88.71 | 83.70 | 88.45 | 1,161,810 | +4.87(+5.83%) |
Mar 05, 2018 | 83.98 | 84.98 | 82.15 | 83.58 | 909,454 | -0.89(-1.05%) |
Mar 02, 2018 | 81.56 | 84.70 | 81.56 | 84.47 | 1,041,270 | +2.36(+2.87%) |
Mar 01, 2018 | 87.71 | 87.71 | 81.60 | 82.11 | 1,151,117 | -5.42(-6.19%) |
Feb 28, 2018 | 90.08 | 90.08 | 86.50 | 87.53 | 1,246,079 | +1.45(+1.68%) |
Feb 27, 2018 | 85.87 | 86.79 | 85.50 | 86.08 | 689,376 | +0.44(+0.51%) |
Feb 26, 2018 | 84.87 | 85.69 | 84.00 | 85.64 | 399,813 | +1.02(+1.21%) |
Feb 23, 2018 | 84.60 | 84.64 | 83.01 | 84.62 | 379,727 | +0.66(+0.79%) |
Feb 22, 2018 | 85.66 | 85.71 | 83.76 | 83.96 | 377,600 | -1.44(-1.69%) |
Feb 21, 2018 | 85.77 | 86.88 | 85.34 | 85.40 | 341,391 | -0.18(-0.21%) |
Feb 20, 2018 | 86.61 | 86.64 | 85.29 | 85.58 | 232,922 | -1.10(-1.27%) |
Feb 16, 2018 | 86.68 | 86.68 | 86.68 | 0 | +0.74(+0.86%) | |
Feb 15, 2018 | 85.11 | 85.96 | 84.31 | 85.94 | 340,432 | +1.07(+1.26%) |
Feb 14, 2018 | 83.98 | 85.33 | 83.66 | 84.87 | 433,253 | +0.37(+0.44%) |
Feb 13, 2018 | 84.67 | 84.67 | 83.20 | 84.50 | 477,559 | -0.36(-0.42%) |
Feb 12, 2018 | 83.83 | 85.89 | 83.83 | 84.86 | 487,698 | +1.39(+1.67%) |
Feb 09, 2018 | 82.80 | 84.06 | 80.69 | 83.47 | 610,862 | +1.41(+1.72%) |
Feb 08, 2018 | 85.57 | 82.05 | 82.06 | 806,279 | -3.62(-4.23%) | |
Feb 07, 2018 | 86.58 | 86.66 | 85.29 | 85.68 | 551,221 | -1.38(-1.59%) |
Feb 06, 2018 | 87.99 | 88.85 | 84.92 | 87.06 | 1,145,690 | -2.74(-3.05%) |
Feb 05, 2018 | 92.20 | 92.79 | 88.42 | 89.80 | 494,808 | -3.08(-3.32%) |
Feb 02, 2018 | 92.53 | 93.33 | 91.37 | 92.88 | 659,328 | -0.05(-0.05%) |