Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 98.22 | 100.13 | 98.22 | 98.80 | 786,403 | +0.99(+1.01%) |
Jun 28, 2018 | 97.16 | 97.81 | 96.13 | 97.81 | 642,963 | +0.46(+0.47%) |
Jun 27, 2018 | 96.87 | 98.83 | 96.83 | 97.35 | 1,189,073 | +0.84(+0.87%) |
Jun 26, 2018 | 96.91 | 97.56 | 95.45 | 96.52 | 852,138 | -0.28(-0.28%) |
Jun 25, 2018 | 98.35 | 98.37 | 95.38 | 96.79 | 679,485 | -2.22(-2.24%) |
Jun 22, 2018 | 100.36 | 97.19 | 99.01 | 1,382,714 | +1.83(+1.88%) | |
Jun 21, 2018 | 97.12 | 98.75 | 96.39 | 97.19 | 1,374,265 | +0.81(+0.84%) |
Jun 20, 2018 | 97.24 | 97.30 | 94.85 | 96.38 | 1,085,862 | -0.57(-0.59%) |
Jun 19, 2018 | 98.94 | 98.94 | 95.20 | 96.95 | 1,189,436 | -3.60(-3.58%) |
Jun 18, 2018 | 100.00 | 100.89 | 99.67 | 100.55 | 837,361 | -0.43(-0.43%) |
Jun 15, 2018 | 103.08 | 99.56 | 100.98 | 1,005,393 | -2.10(-2.04%) | |
Jun 14, 2018 | 103.67 | 104.26 | 102.56 | 103.08 | 875,171 | -0.13(-0.12%) |
Jun 13, 2018 | 105.34 | 105.55 | 102.49 | 103.21 | 974,479 | -1.91(-1.82%) |
Jun 12, 2018 | 106.04 | 106.79 | 104.42 | 105.12 | 1,012,089 | -1.22(-1.15%) |
Jun 11, 2018 | 107.91 | 107.92 | 105.59 | 106.34 | 910,128 | -1.68(-1.56%) |
Jun 08, 2018 | 107.69 | 108.09 | 106.97 | 108.02 | 775,162 | +0.04(+0.03%) |
Jun 07, 2018 | 109.32 | 109.94 | 107.38 | 107.98 | 909,709 | -1.27(-1.16%) |
Jun 06, 2018 | 109.38 | 107.96 | 109.25 | 957,197 | +1.34(+1.24%) | |
Jun 05, 2018 | 106.72 | 108.07 | 106.68 | 107.91 | 540,580 | +0.93(+0.87%) |
Jun 04, 2018 | 107.30 | 107.94 | 106.36 | 106.98 | 983,051 | -0.04(-0.03%) |
Jun 01, 2018 | 107.74 | 108.75 | 105.92 | 107.02 | 1,078,608 | +0.78(+0.74%) |
May 31, 2018 | 109.19 | 109.70 | 106.17 | 106.24 | 2,846,150 | -2.95(-2.70%) |
May 30, 2018 | 109.47 | 109.87 | 108.53 | 109.18 | 705,384 | +0.94(+0.86%) |
May 29, 2018 | 107.68 | 110.75 | 107.68 | 108.25 | 988,686 | -0.12(-0.11%) |
May 25, 2018 | 108.37 | 108.37 | 108.37 | 0 | -2.08(-1.88%) | |
May 24, 2018 | 110.77 | 112.49 | 109.02 | 110.45 | 715,858 | -0.82(-0.73%) |
May 23, 2018 | 110.88 | 112.15 | 109.70 | 111.26 | 660,510 | -0.66(-0.59%) |
May 22, 2018 | 113.64 | 113.90 | 111.77 | 111.92 | 668,976 | -1.40(-1.24%) |
May 21, 2018 | 112.31 | 113.49 | 111.33 | 113.32 | 547,658 | +2.19(+1.97%) |
May 18, 2018 | 110.75 | 112.11 | 110.75 | 111.13 | 616,633 | +0.41(+0.37%) |
May 17, 2018 | 110.89 | 111.68 | 110.06 | 110.72 | 838,671 | +0.09(+0.08%) |
May 16, 2018 | 109.17 | 111.74 | 109.17 | 110.63 | 669,517 | +1.59(+1.45%) |
May 15, 2018 | 107.21 | 109.36 | 106.67 | 109.04 | 1,092,331 | +1.20(+1.11%) |
May 14, 2018 | 107.94 | 108.45 | 107.50 | 107.84 | 457,781 | +0.53(+0.50%) |
May 11, 2018 | 107.10 | 108.03 | 106.81 | 107.31 | 705,664 | +0.65(+0.61%) |
May 10, 2018 | 104.77 | 107.97 | 104.22 | 106.66 | 1,093,662 | +2.29(+2.20%) |
May 09, 2018 | 100.43 | 104.58 | 100.22 | 104.37 | 1,020,427 | +4.95(+4.98%) |
May 08, 2018 | 98.01 | 99.99 | 97.72 | 99.42 | 795,509 | +1.51(+1.54%) |
May 07, 2018 | 98.30 | 99.19 | 97.64 | 97.91 | 1,176,925 | +0.22(+0.23%) |
May 04, 2018 | 95.89 | 98.04 | 95.33 | 97.69 | 1,292,171 | +1.32(+1.37%) |
May 03, 2018 | 98.87 | 98.98 | 93.54 | 96.37 | 1,999,609 | -2.55(-2.58%) |
May 02, 2018 | 97.99 | 100.92 | 97.81 | 98.92 | 1,477,646 | +1.28(+1.31%) |
May 01, 2018 | 97.36 | 97.94 | 96.47 | 97.64 | 637,269 | -0.38(-0.39%) |
Apr 30, 2018 | 99.08 | 100.96 | 97.73 | 98.02 | 672,959 | -0.55(-0.56%) |
Apr 27, 2018 | 99.49 | 99.88 | 97.05 | 98.57 | 524,649 | -0.82(-0.82%) |
Apr 26, 2018 | 98.25 | 99.54 | 97.77 | 99.39 | 989,491 | +1.29(+1.32%) |
Apr 25, 2018 | 99.09 | 99.19 | 97.56 | 98.09 | 654,093 | -0.96(-0.97%) |
Apr 24, 2018 | 102.31 | 103.17 | 97.31 | 99.06 | 1,004,171 | -2.86(-2.81%) |
Apr 23, 2018 | 100.48 | 103.42 | 100.48 | 101.92 | 912,615 | +1.16(+1.16%) |
Apr 20, 2018 | 102.58 | 102.78 | 100.12 | 100.75 | 1,121,277 | -2.66(-2.57%) |
Apr 19, 2018 | 104.76 | 104.76 | 102.39 | 103.41 | 746,814 | -1.62(-1.54%) |
Apr 18, 2018 | 103.04 | 105.52 | 103.04 | 105.03 | 1,007,233 | +2.80(+2.73%) |
Apr 17, 2018 | 101.94 | 103.27 | 101.83 | 102.24 | 807,866 | +1.14(+1.12%) |
Apr 16, 2018 | 100.21 | 101.28 | 98.85 | 101.10 | 764,017 | +1.57(+1.57%) |
Apr 13, 2018 | 100.47 | 100.72 | 98.66 | 99.53 | 613,843 | -0.27(-0.28%) |
Apr 12, 2018 | 99.51 | 100.23 | 97.82 | 99.81 | 862,721 | +0.78(+0.79%) |
Apr 11, 2018 | 99.26 | 99.36 | 97.64 | 99.03 | 1,004,922 | -0.86(-0.86%) |
Apr 10, 2018 | 99.41 | 101.05 | 98.93 | 99.89 | 1,082,754 | +2.60(+2.67%) |
Apr 09, 2018 | 97.03 | 99.10 | 96.09 | 97.29 | 1,533,467 | -0.93(-0.95%) |
Apr 06, 2018 | 99.80 | 100.90 | 97.10 | 98.22 | 1,259,387 | -3.15(-3.11%) |
Apr 05, 2018 | 99.14 | 102.17 | 99.14 | 101.37 | 1,074,265 | +2.68(+2.71%) |
Apr 04, 2018 | 94.36 | 98.99 | 94.04 | 98.70 | 1,467,100 | -1.81(-1.81%) |
Apr 03, 2018 | 100.59 | 101.03 | 99.18 | 100.51 | 856,811 | +0.80(+0.80%) |