Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.71 | 99.57 | 95.91 | 96.03 | 475,915 | -2.53(-2.57%) |
Apr 27, 2018 | 98.38 | 98.73 | 97.57 | 98.57 | 245,542 | +0.15(+0.15%) |
Apr 26, 2018 | 98.10 | 98.55 | 96.96 | 98.42 | 360,379 | +0.94(+0.97%) |
Apr 25, 2018 | 96.36 | 98.38 | 96.09 | 97.48 | 555,624 | +0.61(+0.63%) |
Apr 24, 2018 | 99.34 | 100.30 | 95.92 | 96.87 | 327,790 | -1.77(-1.79%) |
Apr 23, 2018 | 98.78 | 99.26 | 97.75 | 98.64 | 373,105 | +0.74(+0.75%) |
Apr 20, 2018 | 98.68 | 99.18 | 97.69 | 97.90 | 414,145 | -0.38(-0.39%) |
Apr 19, 2018 | 99.82 | 99.82 | 97.66 | 98.28 | 231,793 | -1.51(-1.52%) |
Apr 18, 2018 | 99.86 | 100.79 | 98.87 | 99.79 | 214,000 | +0.46(+0.46%) |
Apr 17, 2018 | 98.22 | 100.35 | 97.33 | 99.33 | 458,259 | +2.49(+2.58%) |
Apr 16, 2018 | 96.26 | 97.84 | 96.18 | 96.84 | 285,154 | +0.78(+0.81%) |
Apr 13, 2018 | 97.51 | 97.51 | 95.42 | 96.06 | 472,521 | -1.18(-1.22%) |
Apr 12, 2018 | 97.76 | 97.88 | 96.65 | 97.25 | 403,158 | -0.26(-0.27%) |
Apr 11, 2018 | 96.92 | 97.99 | 96.82 | 97.51 | 317,481 | -0.36(-0.37%) |
Apr 10, 2018 | 96.78 | 98.34 | 96.16 | 97.87 | 414,454 | +2.50(+2.62%) |
Apr 09, 2018 | 96.77 | 96.95 | 95.22 | 95.37 | 501,284 | -1.24(-1.28%) |
Apr 06, 2018 | 98.13 | 98.77 | 96.08 | 96.61 | 510,312 | -2.58(-2.60%) |
Apr 05, 2018 | 99.09 | 100.14 | 98.76 | 99.19 | 483,922 | +0.93(+0.95%) |
Apr 04, 2018 | 95.53 | 98.45 | 95.39 | 98.26 | 512,295 | +0.98(+1.01%) |
Apr 03, 2018 | 95.99 | 97.50 | 94.51 | 97.28 | 529,065 | +1.34(+1.39%) |
Apr 02, 2018 | 99.11 | 100.04 | 95.23 | 95.94 | 677,566 | -3.97(-3.97%) |
Mar 29, 2018 | 99.90 | 99.90 | 99.90 | 0 | +2.82(+2.91%) | |
Mar 28, 2018 | 99.14 | 99.71 | 96.89 | 97.08 | 561,687 | -2.04(-2.05%) |
Mar 27, 2018 | 102.32 | 102.32 | 98.65 | 99.12 | 751,267 | -3.23(-3.15%) |
Mar 26, 2018 | 99.08 | 102.92 | 98.24 | 102.35 | 1,460,699 | +6.06(+6.29%) |
Mar 23, 2018 | 96.56 | 97.90 | 95.28 | 96.29 | 947,334 | +3.32(+3.57%) |
Mar 22, 2018 | 93.92 | 95.19 | 92.96 | 92.97 | 481,846 | -1.75(-1.85%) |
Mar 21, 2018 | 94.46 | 96.13 | 94.38 | 94.73 | 812,699 | +0.27(+0.29%) |
Mar 20, 2018 | 95.13 | 95.93 | 94.05 | 94.46 | 361,636 | -0.53(-0.56%) |
Mar 19, 2018 | 95.14 | 95.92 | 93.77 | 94.99 | 522,528 | -1.17(-1.22%) |
Mar 16, 2018 | 95.29 | 97.04 | 95.29 | 96.16 | 650,473 | +0.46(+0.48%) |
Mar 15, 2018 | 97.79 | 98.13 | 95.50 | 95.71 | 645,332 | -2.08(-2.13%) |
Mar 14, 2018 | 99.83 | 99.83 | 97.51 | 97.79 | 440,234 | -1.61(-1.62%) |
Mar 13, 2018 | 100.09 | 100.50 | 99.27 | 99.40 | 399,076 | -0.26(-0.26%) |
Mar 12, 2018 | 99.92 | 100.22 | 98.95 | 99.66 | 305,893 | +0.01(+0.01%) |
Mar 09, 2018 | 99.58 | 99.86 | 98.80 | 99.65 | 586,155 | +0.81(+0.82%) |
Mar 08, 2018 | 100.08 | 100.55 | 97.68 | 98.84 | 507,603 | -1.02(-1.02%) |
Mar 07, 2018 | 100.88 | 99.16 | 99.86 | 399,507 | -0.78(-0.78%) | |
Mar 06, 2018 | 99.72 | 101.22 | 99.11 | 100.64 | 503,963 | +1.51(+1.53%) |
Mar 05, 2018 | 97.61 | 99.77 | 97.12 | 99.13 | 258,622 | +0.87(+0.89%) |
Mar 02, 2018 | 97.41 | 98.54 | 96.09 | 98.26 | 410,031 | +0.26(+0.27%) |
Mar 01, 2018 | 97.53 | 99.33 | 96.47 | 97.99 | 478,344 | +0.82(+0.85%) |
Feb 28, 2018 | 99.54 | 99.54 | 97.04 | 97.17 | 448,466 | -2.11(-2.13%) |
Feb 27, 2018 | 101.76 | 102.61 | 99.28 | 99.28 | 296,677 | -2.64(-2.59%) |
Feb 26, 2018 | 101.34 | 102.34 | 99.58 | 101.92 | 513,162 | +0.74(+0.73%) |
Feb 23, 2018 | 100.61 | 101.24 | 99.88 | 101.18 | 304,325 | +0.93(+0.93%) |
Feb 22, 2018 | 100.25 | 486,473 | +1.76(+1.79%) | |||
Feb 21, 2018 | 99.31 | 100.34 | 98.26 | 98.49 | 416,152 | -0.71(-0.71%) |
Feb 20, 2018 | 99.22 | 100.83 | 97.92 | 99.20 | 649,444 | -0.42(-0.42%) |
Feb 16, 2018 | 99.61 | 99.61 | 99.61 | 0 | -3.71(-3.59%) | |
Feb 15, 2018 | 101.65 | 103.54 | 100.73 | 103.33 | 633,821 | +2.41(+2.39%) |
Feb 14, 2018 | 99.78 | 101.92 | 99.54 | 100.91 | 716,208 | +0.50(+0.50%) |
Feb 13, 2018 | 100.24 | 101.83 | 99.66 | 100.41 | 426,086 | +0.25(+0.25%) |
Feb 12, 2018 | 99.96 | 101.09 | 98.57 | 100.16 | 478,629 | +1.12(+1.13%) |
Feb 09, 2018 | 99.17 | 100.63 | 96.20 | 99.04 | 682,569 | +0.81(+0.83%) |
Feb 08, 2018 | 103.31 | 103.31 | 98.21 | 98.23 | 724,496 | -5.13(-4.96%) |
Feb 07, 2018 | 102.75 | 105.50 | 102.75 | 103.36 | 688,681 | +0.11(+0.10%) |
Feb 06, 2018 | 99.86 | 104.58 | 99.44 | 103.25 | 871,635 | -0.45(-0.43%) |
Feb 05, 2018 | 104.70 | 105.83 | 99.93 | 103.69 | 505,919 | -2.30(-2.17%) |
Feb 02, 2018 | 108.12 | 108.58 | 105.92 | 105.99 | 780,188 | -3.38(-3.09%) |