Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.55 | 89.07 | 85.25 | 85.67 | 1,456,608 | -2.60(-2.95%) |
Apr 27, 2018 | 90.98 | 92.43 | 87.65 | 88.27 | 1,508,188 | -2.73(-3.00%) |
Apr 26, 2018 | 85.40 | 92.00 | 84.27 | 91.00 | 2,699,504 | +1.42(+1.58%) |
Apr 25, 2018 | 88.15 | 90.03 | 87.65 | 89.59 | 2,010,734 | +0.78(+0.88%) |
Apr 24, 2018 | 90.28 | 90.47 | 88.38 | 88.81 | 970,554 | -0.95(-1.06%) |
Apr 23, 2018 | 87.91 | 89.97 | 87.91 | 89.76 | 1,191,668 | +1.47(+1.66%) |
Apr 20, 2018 | 90.48 | 90.79 | 88.17 | 88.29 | 1,684,323 | -2.91(-3.19%) |
Apr 19, 2018 | 90.29 | 91.49 | 89.44 | 91.20 | 939,072 | +0.79(+0.88%) |
Apr 18, 2018 | 90.66 | 91.72 | 90.24 | 90.41 | 810,580 | +0.22(+0.25%) |
Apr 17, 2018 | 91.47 | 91.53 | 89.84 | 90.18 | 1,329,060 | -0.92(-1.01%) |
Apr 16, 2018 | 91.02 | 91.57 | 90.23 | 91.11 | 935,096 | +0.37(+0.40%) |
Apr 13, 2018 | 92.85 | 92.85 | 90.28 | 90.74 | 918,342 | -1.67(-1.81%) |
Apr 12, 2018 | 91.61 | 92.94 | 91.61 | 92.41 | 1,413,180 | +0.94(+1.03%) |
Apr 11, 2018 | 90.54 | 91.99 | 90.54 | 91.47 | 1,116,173 | +0.56(+0.61%) |
Apr 10, 2018 | 90.36 | 91.46 | 88.99 | 90.92 | 1,526,325 | +1.74(+1.95%) |
Apr 09, 2018 | 89.32 | 90.43 | 88.40 | 89.18 | 1,328,851 | +0.36(+0.40%) |
Apr 06, 2018 | 89.18 | 90.06 | 88.08 | 88.82 | 1,549,691 | -0.85(-0.94%) |
Apr 05, 2018 | 88.72 | 90.05 | 88.26 | 89.66 | 1,152,095 | +1.56(+1.77%) |
Apr 04, 2018 | 85.77 | 88.28 | 85.74 | 88.10 | 1,193,043 | +1.59(+1.84%) |
Apr 03, 2018 | 86.26 | 87.07 | 86.02 | 86.51 | 1,028,915 | +0.40(+0.47%) |
Apr 02, 2018 | 88.77 | 89.18 | 85.44 | 86.11 | 1,118,759 | -2.78(-3.13%) |
Mar 29, 2018 | 88.89 | 88.89 | 88.89 | 0 | -0.75(-0.84%) | |
Mar 28, 2018 | 89.20 | 90.46 | 89.03 | 89.65 | 979,854 | +0.77(+0.86%) |
Mar 27, 2018 | 90.89 | 90.89 | 88.59 | 88.88 | 857,003 | -1.45(-1.61%) |
Mar 26, 2018 | 90.17 | 90.56 | 89.31 | 90.33 | 735,336 | +1.67(+1.89%) |
Mar 23, 2018 | 90.34 | 91.01 | 88.56 | 88.66 | 1,141,463 | -1.58(-1.75%) |
Mar 22, 2018 | 91.66 | 92.34 | 90.17 | 90.23 | 960,199 | -2.51(-2.71%) |
Mar 21, 2018 | 93.03 | 93.51 | 92.40 | 92.75 | 768,256 | -0.38(-0.41%) |
Mar 20, 2018 | 92.78 | 94.31 | 91.94 | 93.13 | 942,123 | -0.57(-0.61%) |
Mar 19, 2018 | 94.26 | 95.62 | 92.86 | 93.70 | 785,956 | -1.66(-1.74%) |
Mar 16, 2018 | 94.50 | 96.02 | 94.50 | 95.36 | 1,031,306 | +0.96(+1.02%) |
Mar 15, 2018 | 95.96 | 96.48 | 93.44 | 94.39 | 1,290,247 | -1.72(-1.79%) |
Mar 14, 2018 | 95.94 | 97.14 | 94.15 | 96.12 | 1,387,210 | +0.67(+0.70%) |
Mar 13, 2018 | 96.16 | 97.19 | 95.32 | 95.45 | 2,192,636 | -0.03(-0.04%) |
Mar 12, 2018 | 97.46 | 97.65 | 95.11 | 95.49 | 1,243,637 | -1.96(-2.02%) |
Mar 09, 2018 | 97.54 | 98.41 | 96.14 | 97.45 | 1,335,257 | +0.30(+0.31%) |
Mar 08, 2018 | 98.91 | 99.61 | 96.66 | 97.15 | 889,556 | -1.66(-1.68%) |
Mar 07, 2018 | 98.03 | 98.81 | 892,462 | -1.39(-1.39%) | ||
Mar 06, 2018 | 98.59 | 100.33 | 97.43 | 100.20 | 924,883 | +1.70(+1.73%) |
Mar 05, 2018 | 99.26 | 99.44 | 97.66 | 98.50 | 782,064 | -0.78(-0.79%) |
Mar 02, 2018 | 97.78 | 99.47 | 96.61 | 99.29 | 715,462 | +0.60(+0.60%) |
Mar 01, 2018 | 99.61 | 100.23 | 97.68 | 98.69 | 996,181 | -0.55(-0.56%) |
Feb 28, 2018 | 99.41 | 100.46 | 98.10 | 99.24 | 1,410,680 | -0.26(-0.26%) |
Feb 27, 2018 | 102.17 | 102.17 | 92.58 | 99.50 | 3,335,773 | -4.92(-4.72%) |
Feb 26, 2018 | 103.13 | 105.54 | 102.20 | 104.42 | 1,136,080 | +1.62(+1.58%) |
Feb 23, 2018 | 103.82 | 104.15 | 102.05 | 102.80 | 467,343 | -0.28(-0.27%) |
Feb 22, 2018 | 102.30 | 103.08 | 609,158 | +0.80(+0.78%) | ||
Feb 21, 2018 | 101.06 | 104.03 | 100.73 | 102.28 | 607,836 | +1.27(+1.26%) |
Feb 20, 2018 | 102.20 | 102.20 | 100.75 | 101.01 | 575,645 | -1.91(-1.85%) |
Feb 16, 2018 | 102.92 | 102.92 | 102.92 | 0 | -0.63(-0.61%) | |
Feb 15, 2018 | 103.56 | 104.41 | 102.81 | 103.55 | 917,101 | +0.42(+0.40%) |
Feb 14, 2018 | 101.41 | 103.80 | 101.10 | 103.13 | 619,766 | +1.39(+1.37%) |
Feb 13, 2018 | 101.13 | 102.09 | 100.51 | 101.74 | 560,159 | +0.59(+0.58%) |
Feb 12, 2018 | 100.69 | 101.81 | 99.97 | 101.15 | 903,649 | +1.36(+1.36%) |
Feb 09, 2018 | 99.75 | 100.71 | 96.45 | 99.79 | 1,113,433 | +0.72(+0.73%) |
Feb 08, 2018 | 102.03 | 104.05 | 99.02 | 99.07 | 611,026 | -3.27(-3.20%) |
Feb 07, 2018 | 100.38 | 103.14 | 100.03 | 102.34 | 640,519 | +1.96(+1.95%) |
Feb 06, 2018 | 97.76 | 101.87 | 96.33 | 100.38 | 1,158,846 | -1.07(-1.06%) |
Feb 05, 2018 | 101.96 | 103.67 | 100.79 | 101.45 | 491,712 | -0.88(-0.86%) |
Feb 02, 2018 | 102.80 | 103.61 | 102.22 | 102.33 | 641,033 | -0.58(-0.56%) |