Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 100.38 | 100.80 | 99.31 | 99.70 | 733,130 | -0.33(-0.33%) |
Apr 27, 2018 | 98.97 | 100.31 | 98.47 | 100.04 | 488,356 | +1.27(+1.28%) |
Apr 26, 2018 | 100.31 | 100.31 | 98.24 | 98.77 | 549,989 | -1.13(-1.13%) |
Apr 25, 2018 | 96.40 | 101.80 | 96.40 | 99.90 | 1,404,227 | +7.57(+8.20%) |
Apr 24, 2018 | 95.32 | 95.81 | 91.87 | 92.33 | 578,429 | -2.59(-2.73%) |
Apr 23, 2018 | 94.73 | 95.40 | 94.40 | 94.92 | 452,340 | +0.13(+0.14%) |
Apr 20, 2018 | 94.83 | 95.70 | 94.46 | 94.79 | 463,939 | -0.44(-0.46%) |
Apr 19, 2018 | 94.61 | 95.39 | 94.23 | 95.22 | 798,240 | +0.21(+0.22%) |
Apr 18, 2018 | 93.66 | 96.00 | 93.50 | 95.01 | 830,407 | +1.85(+1.99%) |
Apr 17, 2018 | 93.43 | 94.22 | 93.07 | 93.16 | 522,767 | +0.21(+0.23%) |
Apr 16, 2018 | 92.55 | 93.28 | 92.39 | 92.95 | 401,996 | +1.01(+1.10%) |
Apr 13, 2018 | 92.52 | 93.09 | 91.61 | 91.94 | 343,221 | -0.25(-0.27%) |
Apr 12, 2018 | 91.66 | 92.49 | 91.37 | 92.19 | 317,782 | +1.05(+1.15%) |
Apr 11, 2018 | 90.48 | 91.54 | 90.48 | 91.14 | 477,877 | +0.08(+0.09%) |
Apr 10, 2018 | 91.44 | 91.44 | 89.80 | 91.06 | 934,606 | +0.91(+1.01%) |
Apr 09, 2018 | 91.27 | 91.70 | 89.98 | 90.15 | 887,486 | -0.84(-0.93%) |
Apr 06, 2018 | 94.74 | 94.74 | 90.02 | 90.99 | 1,375,970 | -4.69(-4.90%) |
Apr 05, 2018 | 95.69 | 96.06 | 95.33 | 95.69 | 328,297 | +0.71(+0.75%) |
Apr 04, 2018 | 93.27 | 95.21 | 93.18 | 94.97 | 275,694 | +0.17(+0.18%) |
Apr 03, 2018 | 94.23 | 95.09 | 93.59 | 94.81 | 486,858 | +0.87(+0.93%) |
Apr 02, 2018 | 96.31 | 96.38 | 92.72 | 93.94 | 500,034 | -2.69(-2.79%) |
Mar 29, 2018 | 96.63 | 96.63 | 96.63 | 0 | +1.09(+1.14%) | |
Mar 28, 2018 | 95.38 | 96.23 | 95.07 | 95.54 | 428,142 | -0.10(-0.11%) |
Mar 27, 2018 | 97.32 | 97.84 | 95.15 | 95.64 | 557,790 | -1.73(-1.78%) |
Mar 26, 2018 | 96.45 | 97.64 | 96.00 | 97.37 | 431,589 | +2.06(+2.17%) |
Mar 23, 2018 | 97.41 | 97.96 | 95.12 | 95.31 | 480,256 | -2.18(-2.24%) |
Mar 22, 2018 | 98.16 | 99.44 | 97.14 | 97.49 | 653,073 | -1.71(-1.73%) |
Mar 21, 2018 | 97.12 | 99.88 | 97.12 | 99.20 | 472,670 | +1.91(+1.96%) |
Mar 20, 2018 | 97.37 | 97.82 | 96.67 | 97.30 | 522,131 | +0.23(+0.24%) |
Mar 19, 2018 | 97.55 | 97.83 | 96.29 | 97.07 | 421,680 | -0.49(-0.50%) |
Mar 16, 2018 | 97.56 | 99.48 | 96.78 | 97.56 | 826,865 | +0.19(+0.20%) |
Mar 15, 2018 | 99.14 | 99.49 | 97.04 | 97.36 | 464,561 | -1.80(-1.81%) |
Mar 14, 2018 | 100.56 | 100.92 | 98.97 | 99.16 | 569,526 | -1.04(-1.03%) |
Mar 13, 2018 | 99.99 | 100.66 | 99.80 | 100.19 | 356,088 | +0.27(+0.27%) |
Mar 12, 2018 | 99.78 | 100.36 | 99.54 | 99.93 | 437,370 | +0.46(+0.47%) |
Mar 09, 2018 | 97.92 | 99.53 | 97.27 | 99.46 | 316,123 | +1.73(+1.77%) |
Mar 08, 2018 | 97.78 | 98.18 | 96.95 | 97.73 | 265,391 | +0.40(+0.41%) |
Mar 07, 2018 | 98.44 | 97.33 | 434,027 | -0.56(-0.57%) | ||
Mar 06, 2018 | 96.55 | 98.16 | 96.16 | 97.89 | 506,970 | +1.81(+1.89%) |
Mar 05, 2018 | 94.59 | 96.36 | 94.21 | 96.08 | 393,242 | +1.23(+1.30%) |
Mar 02, 2018 | 94.10 | 95.03 | 93.11 | 94.84 | 414,916 | +0.31(+0.32%) |
Mar 01, 2018 | 95.31 | 96.04 | 93.27 | 94.54 | 450,906 | -0.70(-0.74%) |
Feb 28, 2018 | 96.03 | 97.16 | 95.23 | 95.24 | 616,922 | -0.56(-0.58%) |
Feb 27, 2018 | 96.77 | 97.22 | 95.75 | 95.80 | 515,076 | -1.06(-1.10%) |
Feb 26, 2018 | 97.37 | 97.75 | 96.11 | 96.86 | 555,842 | -0.31(-0.31%) |
Feb 23, 2018 | 97.05 | 97.57 | 96.39 | 97.17 | 330,244 | +0.44(+0.46%) |
Feb 22, 2018 | 97.42 | 98.52 | 96.44 | 96.72 | 376,141 | -0.40(-0.41%) |
Feb 21, 2018 | 97.75 | 98.07 | 97.08 | 97.12 | 426,506 | -0.52(-0.53%) |
Feb 20, 2018 | 98.67 | 98.96 | 97.57 | 97.64 | 368,740 | -1.63(-1.64%) |
Feb 16, 2018 | 99.27 | 99.27 | 99.27 | 0 | +0.31(+0.32%) | |
Feb 15, 2018 | 98.32 | 99.24 | 97.20 | 98.95 | 569,404 | +1.27(+1.30%) |
Feb 14, 2018 | 96.82 | 97.75 | 96.14 | 97.68 | 555,642 | +0.11(+0.11%) |
Feb 13, 2018 | 96.06 | 97.66 | 96.06 | 97.57 | 620,431 | +0.86(+0.89%) |
Feb 12, 2018 | 99.67 | 100.76 | 96.35 | 96.71 | 1,041,638 | -2.76(-2.77%) |
Feb 09, 2018 | 99.57 | 100.89 | 92.69 | 99.47 | 2,482,592 | -2.14(-2.11%) |
Feb 08, 2018 | 102.49 | 102.60 | 101.11 | 101.61 | 777,242 | -0.73(-0.71%) |
Feb 07, 2018 | 100.37 | 104.58 | 99.81 | 102.34 | 638,080 | +2.07(+2.06%) |
Feb 06, 2018 | 100.53 | 102.13 | 99.22 | 100.27 | 914,158 | -1.96(-1.92%) |
Feb 05, 2018 | 104.63 | 104.63 | 101.45 | 102.24 | 573,568 | -3.15(-2.99%) |
Feb 02, 2018 | 106.58 | 106.58 | 104.39 | 105.39 | 591,297 | -1.72(-1.60%) |