Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 91.64 | 91.92 | 90.47 | 90.94 | 41,422 | -0.66(-0.72%) |
Apr 27, 2018 | 92.53 | 92.76 | 91.31 | 91.59 | 29,727 | -1.08(-1.16%) |
Apr 26, 2018 | 92.81 | 93.33 | 91.87 | 92.67 | 18,541 | +0.05(+0.05%) |
Apr 25, 2018 | 92.76 | 93.35 | 91.73 | 92.62 | 17,330 | -0.28(-0.30%) |
Apr 24, 2018 | 94.12 | 94.59 | 91.73 | 92.91 | 29,942 | -0.80(-0.85%) |
Apr 23, 2018 | 94.03 | 94.88 | 93.47 | 93.70 | 22,482 | -0.38(-0.40%) |
Apr 20, 2018 | 93.42 | 94.27 | 92.88 | 94.08 | 32,089 | +0.28(+0.30%) |
Apr 19, 2018 | 94.55 | 95.51 | 93.61 | 93.80 | 34,085 | -0.98(-1.04%) |
Apr 18, 2018 | 93.84 | 95.77 | 93.52 | 94.78 | 83,308 | +1.36(+1.46%) |
Apr 17, 2018 | 94.17 | 94.50 | 92.95 | 93.42 | 61,769 | +0.19(+0.20%) |
Apr 16, 2018 | 92.95 | 94.08 | 91.97 | 93.23 | 57,520 | +0.70(+0.76%) |
Apr 13, 2018 | 92.01 | 92.79 | 91.12 | 92.53 | 27,335 | +1.08(+1.18%) |
Apr 12, 2018 | 91.73 | 92.01 | 90.98 | 91.45 | 34,131 | +0.09(+0.10%) |
Apr 11, 2018 | 90.98 | 92.16 | 88.92 | 91.36 | 27,330 | +0.05(+0.05%) |
Apr 10, 2018 | 91.78 | 92.06 | 90.70 | 91.31 | 25,285 | +0.38(+0.41%) |
Apr 09, 2018 | 91.40 | 92.39 | 90.84 | 90.94 | 37,338 | +0.38(+0.41%) |
Apr 06, 2018 | 91.45 | 91.87 | 89.58 | 90.56 | 53,187 | -1.69(-1.83%) |
Apr 05, 2018 | 92.30 | 92.41 | 90.94 | 92.25 | 49,118 | +0.80(+0.87%) |
Apr 04, 2018 | 89.39 | 91.78 | 88.78 | 91.45 | 35,405 | +0.98(+1.09%) |
Apr 03, 2018 | 90.04 | 90.84 | 88.92 | 90.47 | 50,569 | +1.31(+1.47%) |
Apr 02, 2018 | 88.97 | 92.95 | 88.26 | 89.15 | 84,914 | -0.28(-0.31%) |
Mar 29, 2018 | 89.43 | 89.43 | 89.43 | 0 | +0.70(+0.79%) | |
Mar 28, 2018 | 89.29 | 89.62 | 87.37 | 88.73 | 85,991 | -0.89(-0.99%) |
Mar 27, 2018 | 91.83 | 92.48 | 89.20 | 89.62 | 44,419 | -1.74(-1.90%) |
Mar 26, 2018 | 91.83 | 91.83 | 89.67 | 91.36 | 43,979 | +0.98(+1.09%) |
Mar 23, 2018 | 93.70 | 94.73 | 90.37 | 90.37 | 47,249 | -3.24(-3.46%) |
Mar 22, 2018 | 95.20 | 95.88 | 93.52 | 93.61 | 39,992 | -2.63(-2.73%) |
Mar 21, 2018 | 96.09 | 97.08 | 96.09 | 96.24 | 17,116 | +0.19(+0.20%) |
Mar 20, 2018 | 97.03 | 97.31 | 95.44 | 96.05 | 27,498 | -0.09(-0.10%) |
Mar 19, 2018 | 97.13 | 97.13 | 94.55 | 96.14 | 41,595 | -1.13(-1.16%) |
Mar 16, 2018 | 95.86 | 97.50 | 95.20 | 97.27 | 101,746 | +1.45(+1.52%) |
Mar 15, 2018 | 96.05 | 96.09 | 94.41 | 95.81 | 36,860 | -0.09(-0.10%) |
Mar 14, 2018 | 96.66 | 97.13 | 94.83 | 95.91 | 38,402 | -0.33(-0.34%) |
Mar 13, 2018 | 97.08 | 97.38 | 95.91 | 96.24 | 36,862 | -0.38(-0.39%) |
Mar 12, 2018 | 96.52 | 96.94 | 95.63 | 96.61 | 29,702 | -0.23(-0.24%) |
Mar 09, 2018 | 94.78 | 97.78 | 94.38 | 96.84 | 36,808 | +2.95(+3.15%) |
Mar 08, 2018 | 94.55 | 94.55 | 91.92 | 93.89 | 35,990 | -0.33(-0.35%) |
Mar 07, 2018 | 94.41 | 90.89 | 94.22 | 42,203 | +1.78(+1.93%) | |
Mar 06, 2018 | 90.65 | 92.67 | 90.33 | 92.44 | 38,497 | +1.92(+2.12%) |
Mar 05, 2018 | 89.67 | 90.98 | 89.34 | 90.51 | 39,739 | +0.38(+0.42%) |
Mar 02, 2018 | 89.06 | 90.47 | 88.36 | 90.14 | 40,616 | +0.47(+0.52%) |
Mar 01, 2018 | 89.86 | 91.08 | 89.15 | 89.67 | 40,037 | -0.47(-0.52%) |
Feb 28, 2018 | 93.28 | 93.66 | 90.14 | 90.14 | 43,066 | -3.10(-3.32%) |
Feb 27, 2018 | 94.41 | 95.27 | 92.44 | 93.23 | 96,834 | -0.98(-1.05%) |
Feb 26, 2018 | 93.47 | 94.27 | 92.30 | 94.22 | 30,665 | +1.08(+1.16%) |
Feb 23, 2018 | 93.33 | 93.66 | 91.64 | 93.14 | 25,939 | +0.23(+0.25%) |
Feb 22, 2018 | 92.06 | 93.28 | 91.94 | 92.91 | 31,456 | +1.08(+1.17%) |
Feb 21, 2018 | 91.03 | 93.80 | 90.89 | 91.83 | 33,148 | +0.61(+0.67%) |
Feb 20, 2018 | 92.11 | 92.48 | 90.80 | 91.22 | 57,899 | -1.36(-1.47%) |
Feb 16, 2018 | 92.58 | 92.58 | 92.58 | 0 | +0.33(+0.36%) | |
Feb 15, 2018 | 92.06 | 92.62 | 90.89 | 92.25 | 40,101 | +0.70(+0.77%) |
Feb 14, 2018 | 89.95 | 91.64 | 89.95 | 91.55 | 35,505 | +0.80(+0.88%) |
Feb 13, 2018 | 89.95 | 91.17 | 89.15 | 90.75 | 48,186 | +0.56(+0.62%) |
Feb 12, 2018 | 91.36 | 92.05 | 89.20 | 90.19 | 61,021 | -0.75(-0.83%) |
Feb 09, 2018 | 91.36 | 93.70 | 88.78 | 90.94 | 60,666 | +0.52(+0.57%) |
Feb 08, 2018 | 92.01 | 92.01 | 90.33 | 90.42 | 67,293 | -1.74(-1.88%) |
Feb 07, 2018 | 90.04 | 93.26 | 90.04 | 92.16 | 72,101 | +2.14(+2.38%) |
Feb 06, 2018 | 90.11 | 93.01 | 87.63 | 90.02 | 66,890 | -3.37(-3.61%) |
Feb 05, 2018 | 94.28 | 94.28 | 91.89 | 93.39 | 37,829 | -1.50(-1.58%) |
Feb 02, 2018 | 97.18 | 97.18 | 95.03 | 94.88 | 49,648 | -2.57(-2.64%) |