Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.12 | 85.08 | 81.91 | 82.11 | 1,239,309 | -1.60(-1.92%) |
Apr 27, 2018 | 87.46 | 88.05 | 83.27 | 83.72 | 3,136,024 | -6.08(-6.77%) |
Apr 26, 2018 | 89.71 | 90.05 | 88.90 | 89.80 | 861,928 | +0.39(+0.44%) |
Apr 25, 2018 | 89.61 | 89.78 | 88.74 | 89.40 | 1,205,400 | -1.72(-1.89%) |
Apr 24, 2018 | 91.93 | 92.04 | 90.14 | 91.13 | 669,377 | -0.99(-1.07%) |
Apr 23, 2018 | 91.71 | 92.63 | 91.68 | 92.11 | 411,695 | +0.09(+0.09%) |
Apr 20, 2018 | 91.88 | 92.48 | 91.65 | 92.03 | 605,769 | -0.71(-0.77%) |
Apr 19, 2018 | 92.85 | 93.66 | 92.06 | 92.74 | 640,721 | -0.86(-0.92%) |
Apr 18, 2018 | 94.04 | 94.24 | 93.52 | 93.59 | 443,571 | -0.27(-0.29%) |
Apr 17, 2018 | 92.96 | 94.03 | 92.69 | 93.86 | 592,075 | +1.26(+1.36%) |
Apr 16, 2018 | 92.44 | 92.92 | 92.15 | 92.61 | 698,476 | +1.32(+1.45%) |
Apr 13, 2018 | 92.30 | 92.37 | 91.02 | 91.29 | 658,191 | -0.42(-0.46%) |
Apr 12, 2018 | 91.68 | 92.14 | 91.38 | 91.71 | 440,808 | +0.10(+0.11%) |
Apr 11, 2018 | 90.81 | 92.24 | 90.59 | 91.61 | 561,606 | -0.50(-0.55%) |
Apr 10, 2018 | 91.77 | 92.49 | 91.41 | 92.11 | 670,262 | +2.25(+2.51%) |
Apr 09, 2018 | 89.52 | 91.41 | 89.18 | 89.86 | 808,223 | +0.04(+0.04%) |
Apr 06, 2018 | 90.64 | 91.47 | 88.86 | 89.82 | 921,304 | -0.87(-0.96%) |
Apr 05, 2018 | 89.81 | 91.40 | 89.04 | 90.69 | 1,679,774 | -1.44(-1.56%) |
Apr 04, 2018 | 89.33 | 92.20 | 89.29 | 92.13 | 1,115,186 | +1.48(+1.63%) |
Apr 03, 2018 | 88.33 | 91.08 | 88.23 | 90.65 | 1,462,585 | +3.14(+3.58%) |
Apr 02, 2018 | 89.02 | 89.29 | 86.87 | 87.52 | 2,048,196 | -1.88(-2.10%) |
Mar 29, 2018 | 89.40 | 89.40 | 89.40 | 0 | +2.34(+2.69%) | |
Mar 28, 2018 | 88.54 | 89.02 | 87.05 | 87.06 | 1,314,692 | -3.34(-3.70%) |
Mar 27, 2018 | 91.38 | 91.98 | 89.90 | 90.40 | 916,616 | -0.91(-1.00%) |
Mar 26, 2018 | 90.28 | 91.65 | 89.88 | 91.32 | 580,528 | +2.54(+2.86%) |
Mar 23, 2018 | 90.51 | 91.02 | 88.73 | 88.78 | 979,128 | -1.56(-1.72%) |
Mar 22, 2018 | 90.67 | 91.92 | 90.08 | 90.34 | 985,955 | -1.62(-1.77%) |
Mar 21, 2018 | 90.73 | 92.83 | 90.51 | 91.96 | 604,261 | +0.97(+1.07%) |
Mar 20, 2018 | 90.49 | 91.31 | 90.24 | 90.98 | 367,742 | +0.23(+0.25%) |
Mar 19, 2018 | 91.24 | 91.43 | 90.32 | 90.76 | 678,453 | -1.18(-1.29%) |
Mar 16, 2018 | 91.68 | 92.19 | 91.22 | 91.94 | 823,879 | +0.23(+0.25%) |
Mar 15, 2018 | 92.03 | 92.16 | 91.54 | 91.71 | 548,622 | -0.42(-0.46%) |
Mar 14, 2018 | 93.16 | 93.41 | 91.90 | 92.13 | 822,693 | +0.07(+0.08%) |
Mar 13, 2018 | 92.39 | 92.82 | 91.70 | 92.06 | 659,149 | +0.24(+0.26%) |
Mar 12, 2018 | 92.13 | 92.75 | 91.47 | 91.82 | 739,988 | -0.78(-0.85%) |
Mar 09, 2018 | 92.09 | 92.66 | 91.66 | 92.60 | 680,566 | +0.72(+0.79%) |
Mar 08, 2018 | 92.50 | 92.69 | 91.41 | 91.88 | 1,144,740 | -0.75(-0.81%) |
Mar 07, 2018 | 93.06 | 91.61 | 92.63 | 769,635 | +0.09(+0.09%) | |
Mar 06, 2018 | 92.01 | 92.79 | 91.74 | 92.54 | 1,430,502 | +1.30(+1.43%) |
Mar 05, 2018 | 89.72 | 91.38 | 89.69 | 91.24 | 1,198,342 | +1.66(+1.85%) |
Mar 02, 2018 | 87.79 | 90.12 | 87.38 | 89.58 | 1,711,355 | +1.72(+1.96%) |
Mar 01, 2018 | 87.51 | 90.75 | 85.91 | 87.85 | 2,049,056 | -0.01(-0.01%) |
Feb 28, 2018 | 87.66 | 89.45 | 87.52 | 87.87 | 1,512,072 | -1.83(-2.04%) |
Feb 27, 2018 | 90.38 | 91.22 | 89.66 | 89.70 | 1,496,965 | -1.49(-1.63%) |
Feb 26, 2018 | 90.25 | 91.25 | 89.81 | 91.19 | 494,850 | +1.24(+1.38%) |
Feb 23, 2018 | 89.51 | 90.11 | 89.25 | 89.94 | 769,725 | +0.44(+0.49%) |
Feb 22, 2018 | 89.70 | 89.50 | 912,153 | +0.96(+1.09%) | ||
Feb 21, 2018 | 88.70 | 90.19 | 88.33 | 88.54 | 1,082,909 | +0.22(+0.25%) |
Feb 20, 2018 | 87.39 | 89.22 | 87.05 | 88.32 | 1,209,291 | -0.63(-0.71%) |
Feb 16, 2018 | 88.95 | 88.95 | 88.95 | 0 | -0.39(-0.44%) | |
Feb 15, 2018 | 88.98 | 89.63 | 88.05 | 89.34 | 740,684 | +0.79(+0.90%) |
Feb 14, 2018 | 85.48 | 89.06 | 85.48 | 88.55 | 832,859 | +1.96(+2.27%) |
Feb 13, 2018 | 86.09 | 87.04 | 85.86 | 86.58 | 927,966 | +0.12(+0.13%) |
Feb 12, 2018 | 85.73 | 87.33 | 85.73 | 86.47 | 733,130 | +0.74(+0.86%) |
Feb 09, 2018 | 84.39 | 86.28 | 83.34 | 85.73 | 1,735,535 | +1.70(+2.02%) |
Feb 08, 2018 | 87.37 | 87.42 | 84.00 | 84.03 | 1,641,312 | -3.53(-4.03%) |
Feb 07, 2018 | 86.73 | 89.03 | 86.33 | 87.56 | 1,877,512 | -0.40(-0.46%) |
Feb 06, 2018 | 84.82 | 88.73 | 84.73 | 87.96 | 1,638,738 | +1.53(+1.77%) |
Feb 05, 2018 | 87.97 | 88.54 | 85.47 | 86.43 | 986,189 | -1.79(-2.03%) |
Feb 02, 2018 | 89.09 | 89.33 | 88.36 | 88.22 | 1,222,435 | -2.47(-2.72%) |