Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 95.00 | 95.55 | 93.02 | 93.05 | 130,324 | -1.51(-1.60%) |
Apr 27, 2018 | 93.30 | 94.69 | 92.66 | 94.56 | 66,681 | +2.22(+2.40%) |
Apr 26, 2018 | 89.00 | 94.14 | 88.88 | 92.34 | 171,324 | +4.43(+5.04%) |
Apr 25, 2018 | 87.08 | 88.88 | 85.70 | 87.91 | 104,323 | +0.41(+0.47%) |
Apr 24, 2018 | 88.65 | 88.74 | 86.65 | 87.50 | 88,799 | -0.44(-0.50%) |
Apr 23, 2018 | 87.19 | 88.30 | 86.71 | 87.94 | 96,064 | +0.45(+0.51%) |
Apr 20, 2018 | 85.93 | 88.66 | 85.06 | 87.49 | 101,916 | +1.21(+1.40%) |
Apr 19, 2018 | 86.88 | 88.75 | 85.76 | 86.28 | 86,477 | -1.15(-1.32%) |
Apr 18, 2018 | 89.76 | 89.76 | 85.44 | 87.43 | 231,906 | -1.91(-2.14%) |
Apr 17, 2018 | 87.02 | 89.58 | 86.06 | 89.34 | 118,739 | +3.39(+3.94%) |
Apr 16, 2018 | 86.45 | 86.98 | 84.27 | 85.95 | 93,082 | -0.03(-0.03%) |
Apr 13, 2018 | 85.38 | 86.14 | 83.58 | 85.98 | 89,004 | +1.24(+1.46%) |
Apr 12, 2018 | 83.96 | 86.72 | 83.95 | 84.74 | 109,717 | +0.96(+1.15%) |
Apr 11, 2018 | 83.69 | 84.40 | 83.24 | 83.78 | 80,037 | -0.21(-0.25%) |
Apr 10, 2018 | 83.69 | 84.76 | 83.18 | 83.99 | 146,093 | +1.40(+1.70%) |
Apr 09, 2018 | 83.25 | 85.10 | 82.32 | 82.59 | 144,391 | +0.74(+0.90%) |
Apr 06, 2018 | 84.92 | 85.99 | 81.28 | 81.85 | 148,577 | -3.52(-4.12%) |
Apr 05, 2018 | 85.62 | 85.75 | 83.75 | 85.37 | 174,641 | +0.73(+0.86%) |
Apr 04, 2018 | 81.54 | 84.86 | 81.11 | 84.64 | 197,535 | +2.79(+3.41%) |
Apr 03, 2018 | 83.12 | 84.55 | 80.67 | 81.85 | 194,287 | -0.10(-0.12%) |
Apr 02, 2018 | 80.37 | 82.52 | 78.89 | 81.95 | 196,040 | +1.04(+1.29%) |
Mar 29, 2018 | 80.91 | 80.91 | 80.91 | 0 | +1.40(+1.76%) | |
Mar 28, 2018 | 81.94 | 82.69 | 75.92 | 79.51 | 221,637 | -2.33(-2.85%) |
Mar 27, 2018 | 86.60 | 86.85 | 81.39 | 81.84 | 214,079 | -5.06(-5.82%) |
Mar 26, 2018 | 82.05 | 87.00 | 80.74 | 86.90 | 238,663 | +6.21(+7.70%) |
Mar 23, 2018 | 83.12 | 83.14 | 80.55 | 80.69 | 166,404 | -2.45(-2.95%) |
Mar 22, 2018 | 86.11 | 86.28 | 82.75 | 83.14 | 179,076 | -3.56(-4.11%) |
Mar 21, 2018 | 86.41 | 87.46 | 85.56 | 86.70 | 71,321 | +0.52(+0.60%) |
Mar 20, 2018 | 86.87 | 87.96 | 85.86 | 86.18 | 126,351 | -0.38(-0.44%) |
Mar 19, 2018 | 84.89 | 88.31 | 84.29 | 86.56 | 243,393 | +1.55(+1.82%) |
Mar 16, 2018 | 84.72 | 85.75 | 83.81 | 85.01 | 323,930 | +0.22(+0.26%) |
Mar 15, 2018 | 85.18 | 86.22 | 84.47 | 84.79 | 125,673 | -0.10(-0.12%) |
Mar 14, 2018 | 86.28 | 86.28 | 84.77 | 84.89 | 141,638 | -1.29(-1.50%) |
Mar 13, 2018 | 86.55 | 88.00 | 85.99 | 86.18 | 167,780 | -0.03(-0.03%) |
Mar 12, 2018 | 85.98 | 87.05 | 83.74 | 86.21 | 177,284 | +0.96(+1.13%) |
Mar 09, 2018 | 82.16 | 85.98 | 81.97 | 85.25 | 207,105 | +3.88(+4.77%) |
Mar 08, 2018 | 81.99 | 82.73 | 80.34 | 81.37 | 120,283 | -0.20(-0.25%) |
Mar 07, 2018 | 80.77 | 82.98 | 79.86 | 81.57 | 160,755 | +0.47(+0.58%) |
Mar 06, 2018 | 79.57 | 81.36 | 76.33 | 81.10 | 173,258 | +1.48(+1.86%) |
Mar 05, 2018 | 77.80 | 79.84 | 75.64 | 79.62 | 189,331 | +1.67(+2.14%) |
Mar 02, 2018 | 77.51 | 79.93 | 76.74 | 77.95 | 290,047 | +0.02(+0.03%) |
Mar 01, 2018 | 78.34 | 79.19 | 76.11 | 77.93 | 190,185 | -0.69(-0.88%) |
Feb 28, 2018 | 77.80 | 80.48 | 77.55 | 78.62 | 220,538 | +0.77(+0.99%) |
Feb 27, 2018 | 77.01 | 79.22 | 76.29 | 77.85 | 547,736 | +0.80(+1.04%) |
Feb 26, 2018 | 77.50 | 78.78 | 75.68 | 77.05 | 181,036 | -0.42(-0.54%) |
Feb 23, 2018 | 78.78 | 80.72 | 74.72 | 77.47 | 301,593 | -1.94(-2.44%) |
Feb 22, 2018 | 79.61 | 81.43 | 78.62 | 79.41 | 132,168 | +0.07(+0.09%) |
Feb 21, 2018 | 77.96 | 81.40 | 77.96 | 79.34 | 127,169 | +1.38(+1.77%) |
Feb 20, 2018 | 80.86 | 82.11 | 77.22 | 77.96 | 204,509 | -3.62(-4.44%) |
Feb 16, 2018 | 81.58 | 81.58 | 81.58 | 0 | +0.24(+0.30%) | |
Feb 15, 2018 | 80.50 | 81.37 | 79.51 | 81.34 | 196,431 | +1.66(+2.08%) |
Feb 14, 2018 | 78.47 | 80.45 | 77.66 | 79.68 | 253,334 | +1.03(+1.31%) |
Feb 13, 2018 | 76.48 | 79.78 | 75.31 | 78.65 | 335,850 | +1.91(+2.49%) |
Feb 12, 2018 | 75.00 | 78.94 | 74.75 | 76.74 | 366,388 | +3.32(+4.52%) |
Feb 09, 2018 | 75.82 | 78.31 | 70.03 | 73.42 | 490,140 | -1.24(-1.66%) |
Feb 08, 2018 | 87.01 | 87.59 | 74.02 | 74.66 | 1,085,773 | -14.40(-16.17%) |
Feb 07, 2018 | 91.63 | 91.63 | 88.77 | 89.06 | 344,790 | -3.09(-3.35%) |
Feb 06, 2018 | 89.10 | 95.91 | 88.85 | 92.15 | 316,620 | +2.28(+2.53%) |
Feb 05, 2018 | 86.29 | 92.96 | 85.46 | 89.88 | 278,775 | +2.59(+2.97%) |
Feb 02, 2018 | 85.39 | 88.85 | 85.13 | 87.28 | 143,883 | +1.04(+1.21%) |