Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 97.81 | 98.10 | 95.89 | 95.89 | 1,749,728 | -1.47(-1.51%) |
Apr 27, 2018 | 96.75 | 97.76 | 96.47 | 97.36 | 1,863,935 | +0.43(+0.44%) |
Apr 26, 2018 | 96.86 | 97.58 | 95.58 | 96.93 | 2,998,481 | +0.02(+0.02%) |
Apr 25, 2018 | 96.34 | 97.52 | 95.11 | 96.91 | 1,519,106 | +0.39(+0.40%) |
Apr 24, 2018 | 98.39 | 98.39 | 96.01 | 96.52 | 1,851,776 | -0.99(-1.02%) |
Apr 23, 2018 | 97.43 | 98.02 | 96.47 | 97.51 | 2,184,534 | -0.05(-0.05%) |
Apr 20, 2018 | 98.67 | 98.80 | 96.92 | 97.56 | 2,376,729 | -1.34(-1.35%) |
Apr 19, 2018 | 100.16 | 100.38 | 97.92 | 98.90 | 1,868,707 | -1.62(-1.61%) |
Apr 18, 2018 | 100.43 | 101.75 | 100.19 | 100.52 | 1,705,220 | +1.65(+1.67%) |
Apr 17, 2018 | 98.18 | 99.25 | 97.97 | 98.87 | 1,419,419 | +1.32(+1.35%) |
Apr 16, 2018 | 97.43 | 97.88 | 96.30 | 97.55 | 1,727,634 | +0.42(+0.43%) |
Apr 13, 2018 | 98.69 | 98.80 | 96.66 | 97.13 | 1,649,424 | -0.97(-0.99%) |
Apr 12, 2018 | 98.52 | 99.53 | 98.01 | 98.10 | 1,493,375 | -0.15(-0.15%) |
Apr 11, 2018 | 98.45 | 99.03 | 97.92 | 98.25 | 1,624,665 | -0.82(-0.83%) |
Apr 10, 2018 | 100.00 | 100.30 | 97.93 | 99.07 | 2,434,828 | +0.33(+0.33%) |
Apr 09, 2018 | 99.70 | 100.24 | 98.65 | 98.74 | 1,642,727 | +0.02(+0.02%) |
Apr 06, 2018 | 98.07 | 99.76 | 97.45 | 98.72 | 3,015,936 | -0.28(-0.28%) |
Apr 05, 2018 | 97.94 | 100.07 | 96.69 | 99.00 | 2,806,542 | +1.44(+1.48%) |
Apr 04, 2018 | 94.22 | 97.80 | 93.70 | 97.56 | 1,938,216 | +2.68(+2.82%) |
Apr 03, 2018 | 95.27 | 95.67 | 94.33 | 94.88 | 1,790,160 | +0.48(+0.51%) |
Apr 02, 2018 | 94.74 | 94.99 | 93.16 | 94.40 | 2,603,349 | -0.50(-0.53%) |
Mar 29, 2018 | 94.90 | 94.90 | 94.90 | 0 | +0.99(+1.05%) | |
Mar 28, 2018 | 93.53 | 95.28 | 93.53 | 93.91 | 1,983,335 | +0.28(+0.30%) |
Mar 27, 2018 | 95.68 | 95.68 | 93.06 | 93.63 | 1,522,358 | -1.58(-1.66%) |
Mar 26, 2018 | 95.13 | 95.96 | 93.65 | 95.21 | 2,648,546 | +3.26(+3.55%) |
Mar 23, 2018 | 93.70 | 94.25 | 91.81 | 91.95 | 2,707,652 | -1.59(-1.70%) |
Mar 22, 2018 | 93.40 | 94.84 | 92.61 | 93.54 | 4,472,615 | -1.18(-1.25%) |
Mar 21, 2018 | 94.46 | 95.91 | 94.05 | 94.72 | 3,464,073 | -0.22(-0.23%) |
Mar 20, 2018 | 94.49 | 95.01 | 93.35 | 94.94 | 2,836,374 | +0.37(+0.39%) |
Mar 19, 2018 | 95.31 | 95.74 | 94.00 | 94.57 | 3,122,838 | -1.18(-1.23%) |
Mar 16, 2018 | 94.39 | 95.92 | 93.77 | 95.75 | 4,172,418 | +1.59(+1.69%) |
Mar 15, 2018 | 94.08 | 95.43 | 93.45 | 94.16 | 2,781,410 | +1.35(+1.45%) |
Mar 14, 2018 | 94.40 | 94.59 | 92.17 | 92.81 | 3,243,976 | -1.61(-1.71%) |
Mar 13, 2018 | 94.48 | 96.24 | 94.21 | 94.42 | 4,922,608 | +0.13(+0.14%) |
Mar 12, 2018 | 93.06 | 94.95 | 92.69 | 94.29 | 5,354,959 | +1.59(+1.72%) |
Mar 09, 2018 | 91.89 | 92.71 | 91.08 | 92.70 | 4,464,309 | +1.38(+1.51%) |
Mar 08, 2018 | 91.00 | 93.78 | 90.72 | 91.32 | 11,466,879 | +2.07(+2.32%) |
Mar 07, 2018 | 86.85 | 89.25 | 22,010,940 | -15.11(-14.48%) | ||
Mar 06, 2018 | 104.73 | 101.17 | 104.36 | 4,481,257 | +1.72(+1.68%) | |
Mar 05, 2018 | 103.48 | 103.85 | 100.24 | 102.64 | 3,121,460 | -1.77(-1.70%) |
Mar 02, 2018 | 103.38 | 105.59 | 102.12 | 104.41 | 2,334,426 | +0.32(+0.31%) |
Mar 01, 2018 | 102.94 | 105.40 | 102.07 | 104.09 | 2,790,795 | +1.45(+1.41%) |
Feb 28, 2018 | 104.57 | 105.11 | 102.61 | 102.64 | 3,570,812 | -1.29(-1.24%) |
Feb 27, 2018 | 106.32 | 107.41 | 103.09 | 103.93 | 2,959,235 | -2.29(-2.16%) |
Feb 26, 2018 | 107.50 | 108.83 | 106.01 | 106.22 | 2,825,535 | -0.39(-0.37%) |
Feb 23, 2018 | 107.67 | 107.70 | 104.46 | 106.61 | 2,557,745 | -0.39(-0.36%) |
Feb 22, 2018 | 106.50 | 107.84 | 106.11 | 107.00 | 1,656,981 | +1.31(+1.24%) |
Feb 21, 2018 | 106.81 | 108.26 | 105.57 | 105.69 | 1,532,838 | -1.12(-1.05%) |
Feb 20, 2018 | 105.71 | 108.22 | 104.66 | 106.81 | 2,430,693 | -1.15(-1.07%) |
Feb 16, 2018 | 107.96 | 107.96 | 107.96 | 0 | -0.61(-0.56%) | |
Feb 15, 2018 | 106.02 | 108.58 | 105.27 | 108.57 | 1,975,306 | +2.70(+2.55%) |
Feb 14, 2018 | 107.77 | 104.84 | 105.87 | 2,641,963 | +1.03(+0.98%) | |
Feb 13, 2018 | 103.73 | 106.82 | 103.72 | 104.84 | 2,467,977 | +0.10(+0.10%) |
Feb 12, 2018 | 108.17 | 108.69 | 103.68 | 104.74 | 5,204,130 | -2.88(-2.68%) |
Feb 09, 2018 | 102.33 | 108.91 | 101.54 | 107.62 | 4,168,825 | +6.04(+5.95%) |
Feb 08, 2018 | 105.74 | 106.35 | 101.54 | 101.58 | 2,998,502 | -4.50(-4.24%) |
Feb 07, 2018 | 107.07 | 108.02 | 106.06 | 106.08 | 2,124,663 | -1.77(-1.64%) |
Feb 06, 2018 | 103.03 | 108.48 | 101.07 | 107.85 | 2,784,991 | +0.71(+0.66%) |
Feb 05, 2018 | 108.39 | 110.44 | 106.23 | 107.14 | 2,000,727 | -1.69(-1.55%) |
Feb 02, 2018 | 112.53 | 112.89 | 108.67 | 108.83 | 2,159,934 | -5.04(-4.43%) |