Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.71 | 90.24 | 86.37 | 86.79 | 1,437,750 | -2.64(-2.95%) |
Apr 27, 2018 | 92.17 | 93.64 | 88.79 | 89.43 | 1,488,662 | -2.77(-3.00%) |
Apr 26, 2018 | 86.52 | 93.21 | 85.37 | 92.20 | 2,664,555 | +1.44(+1.58%) |
Apr 25, 2018 | 89.31 | 91.21 | 88.80 | 90.76 | 1,984,702 | +0.79(+0.88%) |
Apr 24, 2018 | 91.46 | 91.66 | 89.54 | 89.97 | 957,988 | -0.96(-1.06%) |
Apr 23, 2018 | 89.07 | 91.15 | 89.07 | 90.93 | 1,176,240 | +1.49(+1.66%) |
Apr 20, 2018 | 91.67 | 91.98 | 89.32 | 89.45 | 1,662,517 | -2.95(-3.19%) |
Apr 19, 2018 | 91.48 | 92.69 | 90.61 | 92.40 | 926,914 | +0.80(+0.88%) |
Apr 18, 2018 | 91.85 | 92.92 | 91.43 | 91.59 | 800,086 | +0.22(+0.25%) |
Apr 17, 2018 | 92.67 | 92.73 | 91.02 | 91.37 | 1,311,853 | -0.93(-1.01%) |
Apr 16, 2018 | 92.21 | 92.77 | 91.42 | 92.30 | 922,990 | +0.37(+0.40%) |
Apr 13, 2018 | 94.07 | 94.07 | 91.46 | 91.93 | 906,453 | -1.70(-1.81%) |
Apr 12, 2018 | 92.81 | 94.16 | 92.81 | 93.62 | 1,394,885 | +0.95(+1.03%) |
Apr 11, 2018 | 91.73 | 93.19 | 91.73 | 92.67 | 1,101,723 | +0.56(+0.61%) |
Apr 10, 2018 | 91.55 | 92.66 | 90.16 | 92.11 | 1,506,565 | +1.76(+1.95%) |
Apr 09, 2018 | 90.49 | 91.62 | 89.56 | 90.35 | 1,311,647 | +0.36(+0.40%) |
Apr 06, 2018 | 90.35 | 91.24 | 89.24 | 89.98 | 1,529,629 | -0.86(-0.94%) |
Apr 05, 2018 | 89.89 | 91.23 | 89.42 | 90.84 | 1,137,180 | +1.58(+1.77%) |
Apr 04, 2018 | 86.89 | 89.44 | 86.87 | 89.26 | 1,177,597 | +1.61(+1.84%) |
Apr 03, 2018 | 87.40 | 88.21 | 87.15 | 87.65 | 1,015,595 | +0.41(+0.47%) |
Apr 02, 2018 | 89.94 | 90.35 | 86.56 | 87.24 | 1,104,275 | -2.82(-3.13%) |
Mar 29, 2018 | 90.06 | 90.06 | 90.06 | 0 | -0.76(-0.84%) | |
Mar 28, 2018 | 90.37 | 91.64 | 90.20 | 90.82 | 967,169 | +0.78(+0.86%) |
Mar 27, 2018 | 92.08 | 92.08 | 89.75 | 90.04 | 845,908 | -1.47(-1.61%) |
Mar 26, 2018 | 91.36 | 91.75 | 90.48 | 91.51 | 725,816 | +1.70(+1.89%) |
Mar 23, 2018 | 91.52 | 92.20 | 89.72 | 89.82 | 1,126,686 | -1.60(-1.75%) |
Mar 22, 2018 | 92.86 | 93.56 | 91.36 | 91.42 | 947,768 | -2.54(-2.71%) |
Mar 21, 2018 | 94.25 | 94.73 | 93.62 | 93.96 | 758,310 | -0.39(-0.41%) |
Mar 20, 2018 | 94.00 | 95.55 | 93.15 | 94.35 | 929,926 | -0.58(-0.61%) |
Mar 19, 2018 | 95.49 | 96.88 | 94.07 | 94.93 | 775,781 | -1.68(-1.74%) |
Mar 16, 2018 | 95.74 | 97.28 | 95.74 | 96.61 | 1,017,954 | +0.98(+1.02%) |
Mar 15, 2018 | 97.21 | 97.74 | 94.66 | 95.63 | 1,273,543 | -1.75(-1.79%) |
Mar 14, 2018 | 97.20 | 98.42 | 95.38 | 97.38 | 1,369,250 | +0.67(+0.70%) |
Mar 13, 2018 | 97.42 | 98.47 | 96.57 | 96.70 | 2,164,250 | -0.03(-0.04%) |
Mar 12, 2018 | 98.74 | 98.93 | 96.36 | 96.74 | 1,227,536 | -1.99(-2.02%) |
Mar 09, 2018 | 98.82 | 99.70 | 97.40 | 98.73 | 1,317,970 | +0.30(+0.31%) |
Mar 08, 2018 | 100.21 | 100.92 | 97.93 | 98.43 | 878,039 | -1.68(-1.68%) |
Mar 07, 2018 | 99.31 | 100.11 | 880,908 | -1.41(-1.39%) | ||
Mar 06, 2018 | 99.88 | 101.65 | 98.71 | 101.52 | 912,909 | +1.72(+1.73%) |
Mar 05, 2018 | 100.56 | 100.74 | 98.94 | 99.80 | 771,939 | -0.79(-0.79%) |
Mar 02, 2018 | 99.06 | 100.77 | 97.87 | 100.59 | 706,200 | +0.60(+0.60%) |
Mar 01, 2018 | 100.92 | 101.55 | 98.96 | 99.99 | 983,284 | -0.56(-0.56%) |
Feb 28, 2018 | 100.72 | 101.78 | 99.38 | 100.55 | 1,392,416 | -0.26(-0.26%) |
Feb 27, 2018 | 103.51 | 103.51 | 93.80 | 100.80 | 3,292,587 | -4.99(-4.72%) |
Feb 26, 2018 | 104.48 | 106.92 | 103.54 | 105.79 | 1,121,372 | +1.65(+1.58%) |
Feb 23, 2018 | 105.18 | 105.52 | 103.39 | 104.15 | 461,292 | -0.28(-0.27%) |
Feb 22, 2018 | 103.64 | 104.43 | 601,271 | +0.81(+0.78%) | ||
Feb 21, 2018 | 102.38 | 105.40 | 102.05 | 103.62 | 599,967 | +1.28(+1.25%) |
Feb 20, 2018 | 103.54 | 103.54 | 102.07 | 102.34 | 568,192 | -1.93(-1.85%) |
Feb 16, 2018 | 104.27 | 104.27 | 104.27 | 0 | -0.64(-0.61%) | |
Feb 15, 2018 | 104.92 | 105.78 | 104.16 | 104.91 | 905,228 | +0.42(+0.40%) |
Feb 14, 2018 | 102.74 | 105.17 | 102.42 | 104.48 | 611,742 | +1.41(+1.37%) |
Feb 13, 2018 | 102.46 | 103.43 | 101.83 | 103.07 | 552,907 | +0.59(+0.58%) |
Feb 12, 2018 | 102.01 | 103.15 | 101.28 | 102.48 | 891,950 | +1.38(+1.36%) |
Feb 09, 2018 | 101.06 | 102.03 | 97.71 | 101.10 | 1,099,018 | +0.73(+0.73%) |
Feb 08, 2018 | 103.37 | 105.41 | 100.32 | 100.36 | 603,115 | -3.32(-3.20%) |
Feb 07, 2018 | 101.70 | 104.49 | 101.34 | 103.68 | 632,227 | +1.98(+1.95%) |
Feb 06, 2018 | 99.05 | 103.21 | 97.59 | 101.70 | 1,143,843 | -1.09(-1.06%) |
Feb 05, 2018 | 103.30 | 105.03 | 102.11 | 102.79 | 485,346 | -0.89(-0.86%) |
Feb 02, 2018 | 104.15 | 104.97 | 103.56 | 103.67 | 632,734 | -0.59(-0.56%) |