Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.68 | 78.91 | 76.83 | 77.39 | 2,528,331 | -0.29(-0.37%) |
Apr 27, 2018 | 79.19 | 79.42 | 77.55 | 77.68 | 1,586,637 | -1.18(-1.49%) |
Apr 26, 2018 | 79.30 | 79.97 | 78.43 | 78.86 | 2,513,986 | +0.53(+0.67%) |
Apr 25, 2018 | 78.41 | 79.16 | 76.99 | 78.33 | 2,849,192 | +0.04(+0.05%) |
Apr 24, 2018 | 78.92 | 79.98 | 77.48 | 78.29 | 2,945,840 | -0.78(-0.98%) |
Apr 23, 2018 | 81.62 | 81.87 | 78.92 | 79.07 | 3,066,819 | -2.27(-2.79%) |
Apr 20, 2018 | 83.29 | 83.58 | 80.62 | 81.34 | 5,693,243 | -2.41(-2.88%) |
Apr 19, 2018 | 86.72 | 86.74 | 83.61 | 83.74 | 3,619,212 | -4.53(-5.13%) |
Apr 18, 2018 | 88.50 | 88.96 | 87.35 | 88.28 | 1,491,518 | -0.44(-0.49%) |
Apr 17, 2018 | 87.72 | 89.08 | 87.31 | 88.71 | 1,500,367 | +1.53(+1.76%) |
Apr 16, 2018 | 88.19 | 88.76 | 86.77 | 87.18 | 2,060,013 | -0.66(-0.75%) |
Apr 13, 2018 | 89.77 | 90.08 | 87.55 | 87.84 | 1,385,722 | -1.28(-1.44%) |
Apr 12, 2018 | 88.16 | 89.37 | 87.87 | 89.12 | 1,994,932 | +1.37(+1.57%) |
Apr 11, 2018 | 87.02 | 88.27 | 86.62 | 87.75 | 1,351,963 | +0.32(+0.37%) |
Apr 10, 2018 | 87.54 | 88.09 | 86.11 | 87.43 | 1,642,720 | +1.78(+2.07%) |
Apr 09, 2018 | 86.11 | 88.09 | 85.61 | 85.65 | 1,721,150 | +0.41(+0.48%) |
Apr 06, 2018 | 87.12 | 87.92 | 84.94 | 85.24 | 1,993,564 | -2.89(-3.28%) |
Apr 05, 2018 | 89.11 | 89.95 | 87.50 | 88.13 | 1,312,372 | -0.74(-0.83%) |
Apr 04, 2018 | 85.30 | 89.10 | 85.27 | 88.87 | 2,542,068 | +1.78(+2.05%) |
Apr 03, 2018 | 86.55 | 87.54 | 85.59 | 87.09 | 2,361,808 | +0.98(+1.14%) |
Apr 02, 2018 | 89.10 | 89.10 | 85.36 | 86.11 | 2,203,029 | -3.33(-3.72%) |
Mar 29, 2018 | 89.44 | 89.44 | 89.44 | 0 | +1.24(+1.41%) | |
Mar 28, 2018 | 89.96 | 91.60 | 87.77 | 88.20 | 2,284,819 | -2.36(-2.61%) |
Mar 27, 2018 | 94.11 | 94.15 | 89.96 | 90.56 | 1,672,680 | -3.04(-3.25%) |
Mar 26, 2018 | 92.80 | 93.66 | 91.30 | 93.60 | 2,321,403 | +3.14(+3.47%) |
Mar 23, 2018 | 93.95 | 94.15 | 90.43 | 90.46 | 2,768,021 | -3.42(-3.64%) |
Mar 22, 2018 | 95.33 | 96.85 | 93.84 | 93.88 | 1,909,100 | -2.88(-2.98%) |
Mar 21, 2018 | 97.23 | 98.41 | 96.10 | 96.76 | 1,814,183 | -0.54(-0.55%) |
Mar 20, 2018 | 97.37 | 97.53 | 96.06 | 97.29 | 1,601,476 | -0.23(-0.24%) |
Mar 19, 2018 | 98.42 | 99.00 | 95.90 | 97.53 | 2,150,099 | -1.16(-1.18%) |
Mar 16, 2018 | 99.42 | 99.83 | 98.56 | 98.69 | 2,419,543 | -0.59(-0.59%) |
Mar 15, 2018 | 99.78 | 100.05 | 98.57 | 99.27 | 1,379,918 | -0.58(-0.58%) |
Mar 14, 2018 | 100.09 | 100.09 | 98.49 | 99.85 | 1,883,423 | -0.05(-0.05%) |
Mar 13, 2018 | 102.94 | 103.30 | 99.35 | 99.91 | 2,976,459 | -2.82(-2.74%) |
Mar 12, 2018 | 102.16 | 103.46 | 101.52 | 102.73 | 3,086,935 | +1.43(+1.41%) |
Mar 09, 2018 | 100.10 | 101.74 | 99.80 | 101.30 | 2,168,822 | +1.89(+1.90%) |
Mar 08, 2018 | 99.86 | 99.86 | 98.27 | 99.41 | 1,487,831 | -0.09(-0.09%) |
Mar 07, 2018 | 98.69 | 99.50 | 1,497,700 | -0.28(-0.28%) | ||
Mar 06, 2018 | 99.91 | 100.00 | 98.36 | 99.77 | 2,161,185 | +0.33(+0.33%) |
Mar 05, 2018 | 97.43 | 99.52 | 96.61 | 99.44 | 2,789,644 | +2.09(+2.14%) |
Mar 02, 2018 | 94.31 | 97.87 | 94.20 | 97.36 | 2,105,342 | +2.27(+2.39%) |
Mar 01, 2018 | 97.72 | 97.78 | 94.81 | 95.08 | 2,466,150 | -2.37(-2.43%) |
Feb 28, 2018 | 98.68 | 99.18 | 97.18 | 97.45 | 2,251,051 | -0.94(-0.95%) |
Feb 27, 2018 | 98.13 | 100.16 | 98.13 | 98.39 | 2,218,557 | -0.08(-0.08%) |
Feb 26, 2018 | 96.83 | 98.53 | 96.58 | 98.47 | 2,077,979 | +1.93(+2.00%) |
Feb 23, 2018 | 96.34 | 96.65 | 95.46 | 96.54 | 1,792,330 | +0.87(+0.90%) |
Feb 22, 2018 | 95.89 | 95.68 | 2,626,280 | +1.12(+1.19%) | ||
Feb 21, 2018 | 95.09 | 95.80 | 94.31 | 94.56 | 1,799,389 | -0.08(-0.08%) |
Feb 20, 2018 | 92.87 | 95.86 | 92.24 | 94.64 | 2,909,648 | +2.05(+2.21%) |
Feb 16, 2018 | 92.59 | 92.59 | 92.59 | 0 | -0.23(-0.24%) | |
Feb 15, 2018 | 93.36 | 93.36 | 91.27 | 92.82 | 2,886,498 | -0.25(-0.27%) |
Feb 14, 2018 | 93.47 | 91.42 | 93.07 | 2,915,246 | +0.95(+1.03%) | |
Feb 13, 2018 | 92.12 | 2,194,989 | -0.46(-0.50%) | |||
Feb 12, 2018 | 91.70 | 93.38 | 91.14 | 92.58 | 3,417,301 | +1.30(+1.42%) |
Feb 09, 2018 | 88.99 | 91.90 | 87.70 | 91.28 | 3,704,854 | +3.20(+3.63%) |
Feb 08, 2018 | 90.28 | 91.88 | 88.07 | 88.08 | 3,806,640 | -2.05(-2.28%) |
Feb 07, 2018 | 92.05 | 92.49 | 90.14 | 90.14 | 4,133,457 | -2.85(-3.07%) |
Feb 06, 2018 | 89.87 | 94.93 | 89.83 | 92.99 | 9,701,515 | +8.79(+10.44%) |
Feb 05, 2018 | 87.11 | 88.60 | 83.89 | 84.20 | 6,106,514 | -3.81(-4.32%) |
Feb 02, 2018 | 90.96 | 91.15 | 87.98 | 88.01 | 4,236,458 | -3.73(-4.06%) |