Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.94 | 90.57 | 88.93 | 89.03 | 1,190,569 | +0.24(+0.26%) |
Apr 27, 2018 | 91.84 | 92.06 | 87.82 | 88.80 | 1,422,814 | -2.64(-2.89%) |
Apr 26, 2018 | 90.69 | 91.69 | 90.13 | 91.44 | 741,815 | +0.71(+0.78%) |
Apr 25, 2018 | 90.76 | 90.84 | 89.87 | 90.73 | 507,071 | -0.10(-0.11%) |
Apr 24, 2018 | 92.13 | 92.28 | 89.76 | 90.84 | 664,571 | -1.30(-1.41%) |
Apr 23, 2018 | 92.42 | 93.64 | 91.61 | 92.13 | 930,103 | -0.81(-0.87%) |
Apr 20, 2018 | 94.09 | 94.15 | 92.40 | 92.94 | 691,524 | -1.48(-1.56%) |
Apr 19, 2018 | 94.92 | 94.92 | 94.04 | 94.42 | 414,256 | -0.75(-0.79%) |
Apr 18, 2018 | 94.83 | 95.59 | 93.92 | 95.17 | 456,596 | +0.42(+0.45%) |
Apr 17, 2018 | 94.26 | 94.90 | 93.59 | 94.75 | 609,937 | +0.96(+1.02%) |
Apr 16, 2018 | 93.47 | 94.22 | 93.08 | 93.79 | 553,216 | +0.80(+0.86%) |
Apr 13, 2018 | 93.13 | 93.69 | 92.57 | 92.99 | 808,471 | +0.33(+0.36%) |
Apr 12, 2018 | 91.11 | 92.94 | 90.95 | 92.66 | 720,768 | +1.94(+2.14%) |
Apr 11, 2018 | 90.15 | 91.09 | 90.00 | 90.72 | 572,483 | -0.21(-0.23%) |
Apr 10, 2018 | 90.22 | 91.41 | 89.70 | 90.93 | 515,885 | +1.89(+2.12%) |
Apr 09, 2018 | 88.71 | 89.99 | 88.50 | 89.04 | 470,234 | +0.97(+1.10%) |
Apr 06, 2018 | 89.35 | 90.33 | 87.41 | 88.07 | 617,074 | -1.50(-1.67%) |
Apr 05, 2018 | 88.91 | 90.56 | 88.07 | 89.57 | 928,797 | -0.59(-0.66%) |
Apr 04, 2018 | 88.76 | 90.47 | 87.56 | 90.16 | 1,014,417 | -1.02(-1.11%) |
Apr 03, 2018 | 90.49 | 91.47 | 89.56 | 91.18 | 616,103 | +1.05(+1.17%) |
Apr 02, 2018 | 92.64 | 92.68 | 89.24 | 90.12 | 793,198 | -2.51(-2.71%) |
Mar 29, 2018 | 92.63 | 92.63 | 92.63 | 0 | +2.09(+2.31%) | |
Mar 28, 2018 | 91.34 | 91.34 | 89.75 | 90.54 | 583,617 | -0.97(-1.06%) |
Mar 27, 2018 | 92.66 | 92.96 | 90.82 | 91.51 | 608,547 | -0.93(-1.01%) |
Mar 26, 2018 | 90.97 | 92.61 | 90.44 | 92.45 | 439,186 | +2.63(+2.93%) |
Mar 23, 2018 | 90.63 | 91.60 | 89.73 | 89.81 | 810,877 | -0.95(-1.05%) |
Mar 22, 2018 | 91.50 | 92.19 | 90.70 | 90.76 | 601,550 | -1.74(-1.88%) |
Mar 21, 2018 | 92.55 | 93.37 | 92.34 | 92.50 | 405,526 | +0.14(+0.15%) |
Mar 20, 2018 | 92.47 | 92.76 | 91.86 | 92.36 | 408,542 | +0.40(+0.44%) |
Mar 19, 2018 | 92.08 | 92.84 | 90.85 | 91.96 | 977,971 | -0.41(-0.45%) |
Mar 16, 2018 | 92.05 | 92.89 | 92.05 | 92.37 | 1,022,711 | +0.08(+0.08%) |
Mar 15, 2018 | 92.69 | 92.85 | 92.03 | 92.29 | 380,287 | -0.45(-0.49%) |
Mar 14, 2018 | 93.59 | 93.59 | 92.19 | 92.75 | 383,467 | -0.28(-0.30%) |
Mar 13, 2018 | 93.66 | 94.04 | 92.75 | 93.03 | 395,220 | -0.61(-0.65%) |
Mar 12, 2018 | 93.62 | 93.89 | 93.28 | 93.64 | 353,554 | -0.13(-0.14%) |
Mar 09, 2018 | 92.56 | 93.78 | 92.00 | 93.77 | 455,577 | +1.95(+2.12%) |
Mar 08, 2018 | 91.47 | 92.09 | 91.09 | 91.82 | 364,533 | +0.90(+0.99%) |
Mar 07, 2018 | 91.21 | 90.92 | 487,955 | +0.44(+0.49%) | ||
Mar 06, 2018 | 89.81 | 90.61 | 89.57 | 90.48 | 343,619 | +0.70(+0.78%) |
Mar 05, 2018 | 88.50 | 90.30 | 88.07 | 89.78 | 667,623 | +0.49(+0.55%) |
Mar 02, 2018 | 87.66 | 89.51 | 87.52 | 89.29 | 472,967 | +0.90(+1.02%) |
Mar 01, 2018 | 89.25 | 89.49 | 87.25 | 88.39 | 689,015 | -1.23(-1.37%) |
Feb 28, 2018 | 90.34 | 91.18 | 89.43 | 89.62 | 638,811 | -0.22(-0.24%) |
Feb 27, 2018 | 90.79 | 91.77 | 89.84 | 89.84 | 783,380 | -0.85(-0.93%) |
Feb 26, 2018 | 89.78 | 90.86 | 89.39 | 90.69 | 735,956 | +0.92(+1.03%) |
Feb 23, 2018 | 88.83 | 89.79 | 87.92 | 89.76 | 444,739 | +1.54(+1.75%) |
Feb 22, 2018 | 88.23 | 89.27 | 88.00 | 88.22 | 760,979 | +0.55(+0.62%) |
Feb 21, 2018 | 87.86 | 89.32 | 87.63 | 87.68 | 683,103 | +0.35(+0.40%) |
Feb 20, 2018 | 87.49 | 88.17 | 87.11 | 87.33 | 697,827 | -0.92(-1.04%) |
Feb 16, 2018 | 88.25 | 88.25 | 88.25 | 0 | -0.36(-0.40%) | |
Feb 15, 2018 | 87.70 | 88.83 | 87.30 | 88.61 | 661,254 | +0.68(+0.77%) |
Feb 14, 2018 | 85.26 | 88.29 | 85.05 | 87.93 | 796,050 | +1.83(+2.13%) |
Feb 13, 2018 | 85.50 | 86.50 | 84.86 | 86.10 | 450,307 | -0.20(-0.23%) |
Feb 12, 2018 | 86.29 | 86.96 | 85.11 | 86.29 | 705,324 | +0.64(+0.75%) |
Feb 09, 2018 | 84.91 | 86.37 | 82.47 | 85.65 | 865,549 | +1.68(+2.01%) |
Feb 08, 2018 | 87.04 | 87.45 | 83.93 | 83.97 | 812,923 | -3.13(-3.60%) |
Feb 07, 2018 | 87.79 | 89.30 | 87.07 | 87.10 | 899,236 | -1.98(-2.23%) |
Feb 06, 2018 | 86.03 | 89.53 | 85.73 | 89.09 | 1,284,305 | +0.34(+0.38%) |
Feb 05, 2018 | 89.97 | 91.29 | 87.30 | 88.75 | 734,759 | -2.14(-2.35%) |
Feb 02, 2018 | 92.55 | 92.92 | 90.75 | 90.89 | 815,684 | -2.51(-2.69%) |