Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.40 | 88.16 | 86.51 | 86.57 | 538,470 | -0.72(-0.82%) |
Apr 27, 2018 | 88.30 | 88.30 | 86.82 | 87.29 | 1,042,198 | -1.19(-1.34%) |
Apr 26, 2018 | 86.61 | 88.51 | 85.38 | 88.47 | 890,172 | +2.09(+2.42%) |
Apr 25, 2018 | 87.35 | 87.35 | 84.01 | 86.38 | 836,335 | -3.91(-4.33%) |
Apr 24, 2018 | 90.25 | 91.06 | 89.52 | 90.29 | 512,145 | +0.01(+0.01%) |
Apr 23, 2018 | 89.67 | 90.31 | 89.04 | 90.28 | 180,889 | +0.95(+1.07%) |
Apr 20, 2018 | 90.00 | 90.03 | 89.19 | 89.33 | 214,803 | -0.73(-0.81%) |
Apr 19, 2018 | 89.92 | 90.50 | 89.32 | 90.05 | 332,069 | -0.20(-0.22%) |
Apr 18, 2018 | 89.06 | 91.08 | 88.52 | 90.25 | 722,932 | +0.79(+0.88%) |
Apr 17, 2018 | 88.02 | 89.80 | 87.47 | 89.47 | 405,525 | +1.77(+2.01%) |
Apr 16, 2018 | 87.31 | 88.36 | 86.71 | 87.70 | 413,546 | +0.63(+0.72%) |
Apr 13, 2018 | 86.70 | 87.59 | 86.40 | 87.07 | 454,756 | +0.71(+0.82%) |
Apr 12, 2018 | 85.67 | 86.78 | 85.38 | 86.37 | 269,842 | +0.79(+0.93%) |
Apr 11, 2018 | 84.87 | 85.78 | 84.52 | 85.57 | 358,285 | +0.17(+0.19%) |
Apr 10, 2018 | 83.79 | 85.76 | 83.54 | 85.41 | 366,053 | +2.47(+2.98%) |
Apr 09, 2018 | 82.21 | 83.75 | 81.66 | 82.94 | 257,219 | +1.29(+1.58%) |
Apr 06, 2018 | 83.08 | 83.98 | 81.07 | 81.64 | 403,432 | -1.67(-2.00%) |
Apr 05, 2018 | 84.64 | 84.85 | 83.01 | 83.31 | 414,917 | -0.86(-1.02%) |
Apr 04, 2018 | 81.64 | 84.50 | 81.64 | 84.17 | 413,071 | +1.79(+2.18%) |
Apr 03, 2018 | 83.64 | 83.81 | 81.42 | 82.38 | 746,052 | -1.01(-1.21%) |
Apr 02, 2018 | 86.30 | 86.45 | 83.18 | 83.39 | 410,636 | -3.13(-3.61%) |
Mar 29, 2018 | 86.51 | 86.51 | 86.51 | 0 | +1.75(+2.07%) | |
Mar 28, 2018 | 84.68 | 85.67 | 84.24 | 84.76 | 426,802 | +0.23(+0.27%) |
Mar 27, 2018 | 85.63 | 86.39 | 84.07 | 84.53 | 386,135 | -1.11(-1.29%) |
Mar 26, 2018 | 85.16 | 85.64 | 83.56 | 85.64 | 410,104 | +1.24(+1.47%) |
Mar 23, 2018 | 86.75 | 87.08 | 84.29 | 84.40 | 431,796 | -2.69(-3.09%) |
Mar 22, 2018 | 87.61 | 88.71 | 87.05 | 87.09 | 219,695 | -1.10(-1.24%) |
Mar 21, 2018 | 89.10 | 89.36 | 87.80 | 88.19 | 247,268 | -0.89(-1.00%) |
Mar 20, 2018 | 88.21 | 89.64 | 85.92 | 89.08 | 291,366 | +0.85(+0.97%) |
Mar 19, 2018 | 89.15 | 89.24 | 87.55 | 88.23 | 339,495 | -0.92(-1.03%) |
Mar 16, 2018 | 89.45 | 89.60 | 88.31 | 89.15 | 515,917 | -0.32(-0.36%) |
Mar 15, 2018 | 90.21 | 90.51 | 89.10 | 89.47 | 366,288 | -0.84(-0.93%) |
Mar 14, 2018 | 90.53 | 90.71 | 89.65 | 90.31 | 342,431 | +0.10(+0.11%) |
Mar 13, 2018 | 90.50 | 90.81 | 89.21 | 90.22 | 595,497 | +0.06(+0.07%) |
Mar 12, 2018 | 90.41 | 90.80 | 89.39 | 90.16 | 287,953 | -0.03(-0.03%) |
Mar 09, 2018 | 88.19 | 91.03 | 88.19 | 90.19 | 541,128 | +2.33(+2.65%) |
Mar 08, 2018 | 87.62 | 87.99 | 86.97 | 87.86 | 258,074 | +0.72(+0.82%) |
Mar 07, 2018 | 88.04 | 86.91 | 87.14 | 507,429 | -0.73(-0.84%) | |
Mar 06, 2018 | 85.55 | 88.13 | 85.42 | 87.88 | 689,133 | +2.43(+2.84%) |
Mar 05, 2018 | 83.73 | 85.73 | 83.64 | 85.44 | 231,659 | +1.43(+1.70%) |
Mar 02, 2018 | 83.29 | 84.18 | 83.02 | 84.01 | 308,009 | +0.18(+0.21%) |
Mar 01, 2018 | 85.29 | 85.29 | 83.38 | 83.84 | 254,116 | -1.63(-1.90%) |
Feb 28, 2018 | 85.73 | 86.58 | 85.41 | 85.46 | 547,692 | -0.05(-0.06%) |
Feb 27, 2018 | 84.73 | 85.75 | 83.93 | 85.51 | 464,821 | +1.01(+1.19%) |
Feb 26, 2018 | 85.35 | 85.54 | 84.31 | 84.50 | 383,382 | -0.33(-0.39%) |
Feb 23, 2018 | 85.46 | 85.46 | 84.13 | 84.84 | 547,820 | -0.18(-0.21%) |
Feb 22, 2018 | 86.06 | 85.01 | 531,562 | -0.33(-0.39%) | ||
Feb 21, 2018 | 87.76 | 88.66 | 85.31 | 85.35 | 522,364 | -2.49(-2.83%) |
Feb 20, 2018 | 85.43 | 88.30 | 84.92 | 87.84 | 776,709 | +2.15(+2.50%) |
Feb 16, 2018 | 85.69 | 85.69 | 85.69 | 0 | -0.87(-1.01%) | |
Feb 15, 2018 | 92.19 | 92.19 | 85.32 | 86.56 | 1,060,081 | -6.57(-7.05%) |
Feb 14, 2018 | 90.90 | 93.41 | 90.34 | 93.13 | 582,780 | +2.00(+2.19%) |
Feb 13, 2018 | 90.01 | 91.21 | 89.21 | 91.13 | 496,211 | +1.02(+1.13%) |
Feb 12, 2018 | 89.68 | 90.77 | 88.80 | 90.11 | 648,929 | +0.70(+0.78%) |
Feb 09, 2018 | 89.55 | 90.63 | 87.46 | 89.41 | 384,837 | +0.81(+0.92%) |
Feb 08, 2018 | 92.41 | 92.46 | 88.30 | 88.60 | 404,265 | -3.71(-4.02%) |
Feb 07, 2018 | 92.11 | 93.05 | 91.57 | 92.31 | 337,422 | -0.06(-0.06%) |
Feb 06, 2018 | 92.10 | 93.14 | 91.28 | 92.37 | 394,660 | -2.03(-2.15%) |
Feb 05, 2018 | 96.55 | 96.76 | 93.15 | 94.40 | 214,709 | -2.42(-2.50%) |
Feb 02, 2018 | 97.84 | 98.09 | 96.76 | 96.82 | 204,577 | -1.30(-1.33%) |