Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 94.86 | 95.67 | 94.83 | 94.98 | 1,886,567 | +0.29(+0.30%) |
Jun 28, 2018 | 93.84 | 95.56 | 93.84 | 94.69 | 1,587,774 | +0.76(+0.81%) |
Jun 27, 2018 | 95.36 | 95.49 | 93.88 | 93.93 | 1,590,935 | -1.11(-1.17%) |
Jun 26, 2018 | 95.43 | 95.89 | 95.00 | 95.04 | 1,824,367 | -0.43(-0.45%) |
Jun 25, 2018 | 96.09 | 96.29 | 95.00 | 95.47 | 1,943,818 | -0.94(-0.98%) |
Jun 22, 2018 | 96.37 | 96.74 | 95.73 | 96.41 | 2,954,687 | +0.21(+0.22%) |
Jun 21, 2018 | 95.99 | 96.65 | 95.84 | 96.20 | 1,365,843 | +0.35(+0.36%) |
Jun 20, 2018 | 96.38 | 96.55 | 95.69 | 95.85 | 1,027,630 | -0.35(-0.36%) |
Jun 19, 2018 | 95.35 | 96.26 | 95.08 | 96.20 | 1,852,761 | +0.11(+0.11%) |
Jun 18, 2018 | 95.61 | 96.16 | 95.08 | 96.09 | 2,111,284 | -0.15(-0.16%) |
Jun 15, 2018 | 96.26 | 96.49 | 96.24 | 2,426,416 | -0.25(-0.26%) | |
Jun 14, 2018 | 95.78 | 96.57 | 95.69 | 96.49 | 1,532,139 | +0.84(+0.88%) |
Jun 13, 2018 | 95.71 | 96.35 | 95.38 | 95.65 | 1,470,761 | -0.06(-0.07%) |
Jun 12, 2018 | 94.70 | 95.74 | 94.16 | 95.71 | 2,734,224 | +1.17(+1.24%) |
Jun 11, 2018 | 94.75 | 94.78 | 94.36 | 94.54 | 808,109 | -0.25(-0.26%) |
Jun 08, 2018 | 94.19 | 94.82 | 93.89 | 94.79 | 1,025,402 | +0.60(+0.64%) |
Jun 07, 2018 | 95.50 | 95.50 | 93.51 | 94.19 | 1,242,010 | -1.30(-1.37%) |
Jun 06, 2018 | 95.61 | 95.50 | 3,022,782 | +1.94(+2.07%) | ||
Jun 05, 2018 | 92.88 | 93.69 | 92.70 | 93.56 | 1,813,380 | +0.88(+0.95%) |
Jun 04, 2018 | 91.92 | 92.83 | 91.92 | 92.68 | 1,179,643 | +0.49(+0.53%) |
Jun 01, 2018 | 91.94 | 92.34 | 91.68 | 92.18 | 1,241,229 | +0.89(+0.98%) |
May 31, 2018 | 92.27 | 92.49 | 91.21 | 91.29 | 1,835,607 | -0.93(-1.01%) |
May 30, 2018 | 91.58 | 92.55 | 91.58 | 92.22 | 1,300,915 | +0.79(+0.86%) |
May 29, 2018 | 91.89 | 92.00 | 90.93 | 91.43 | 1,010,995 | -0.96(-1.04%) |
May 25, 2018 | 92.40 | 92.40 | 92.40 | 0 | -0.30(-0.33%) | |
May 24, 2018 | 92.85 | 93.05 | 92.28 | 92.70 | 1,455,433 | -0.06(-0.07%) |
May 23, 2018 | 91.99 | 92.82 | 91.72 | 92.77 | 1,145,170 | +0.33(+0.36%) |
May 22, 2018 | 93.32 | 93.32 | 92.10 | 92.43 | 1,509,625 | -0.85(-0.91%) |
May 21, 2018 | 93.52 | 93.69 | 93.08 | 93.28 | 923,335 | +0.29(+0.32%) |
May 18, 2018 | 92.66 | 93.37 | 92.52 | 92.99 | 1,498,952 | +0.27(+0.29%) |
May 17, 2018 | 93.34 | 93.73 | 92.48 | 92.72 | 1,888,558 | -0.91(-0.97%) |
May 16, 2018 | 93.51 | 93.76 | 93.03 | 93.63 | 1,488,269 | +0.12(+0.13%) |
May 15, 2018 | 93.02 | 93.52 | 92.31 | 93.51 | 1,769,915 | +0.00(+0.00%) |
May 14, 2018 | 93.77 | 93.77 | 92.98 | 93.51 | 2,156,934 | -0.17(-0.18%) |
May 11, 2018 | 93.53 | 93.77 | 92.93 | 93.68 | 2,406,629 | -0.02(-0.02%) |
May 10, 2018 | 92.61 | 93.79 | 92.56 | 93.69 | 2,201,059 | +0.89(+0.96%) |
May 09, 2018 | 92.34 | 92.82 | 91.93 | 92.80 | 3,681,092 | +0.64(+0.70%) |
May 08, 2018 | 90.92 | 92.43 | 90.84 | 92.16 | 3,081,372 | +0.88(+0.96%) |
May 07, 2018 | 89.89 | 91.32 | 89.73 | 91.28 | 2,467,280 | +1.38(+1.54%) |
May 04, 2018 | 88.43 | 90.06 | 88.06 | 89.90 | 2,262,845 | +1.12(+1.26%) |
May 03, 2018 | 87.52 | 88.83 | 87.32 | 88.78 | 2,555,663 | +0.82(+0.93%) |
May 02, 2018 | 89.09 | 89.42 | 87.62 | 87.96 | 3,209,311 | -1.04(-1.17%) |
May 01, 2018 | 86.63 | 89.05 | 86.07 | 89.01 | 4,536,875 | +4.19(+4.94%) |
Apr 30, 2018 | 84.96 | 86.01 | 84.75 | 84.82 | 3,263,348 | +0.24(+0.29%) |
Apr 27, 2018 | 84.92 | 85.37 | 84.43 | 84.58 | 2,282,633 | -0.27(-0.32%) |
Apr 26, 2018 | 84.58 | 85.29 | 84.41 | 84.84 | 2,014,033 | +0.79(+0.95%) |
Apr 25, 2018 | 84.66 | 84.70 | 83.83 | 84.05 | 1,813,786 | -0.59(-0.70%) |
Apr 24, 2018 | 85.69 | 85.99 | 84.28 | 84.64 | 1,517,597 | -0.83(-0.97%) |
Apr 23, 2018 | 86.12 | 86.30 | 85.25 | 85.47 | 1,296,744 | -0.28(-0.32%) |
Apr 20, 2018 | 86.49 | 86.83 | 85.54 | 85.75 | 1,294,330 | -0.94(-1.08%) |
Apr 19, 2018 | 87.01 | 87.34 | 86.27 | 86.68 | 1,017,472 | -0.42(-0.48%) |
Apr 18, 2018 | 87.52 | 87.52 | 86.92 | 87.10 | 1,790,460 | -0.07(-0.08%) |
Apr 17, 2018 | 87.42 | 87.42 | 86.83 | 87.17 | 2,301,695 | +0.29(+0.33%) |
Apr 16, 2018 | 86.68 | 87.11 | 86.18 | 86.89 | 888,760 | +0.95(+1.10%) |
Apr 13, 2018 | 86.91 | 87.00 | 85.61 | 85.94 | 1,088,550 | -0.40(-0.47%) |
Apr 12, 2018 | 86.56 | 86.78 | 86.24 | 86.34 | 744,645 | +0.30(+0.35%) |
Apr 11, 2018 | 85.81 | 87.00 | 85.78 | 86.04 | 1,357,890 | -0.44(-0.51%) |
Apr 10, 2018 | 86.71 | 87.18 | 86.22 | 86.48 | 1,181,169 | +0.74(+0.86%) |
Apr 09, 2018 | 85.77 | 86.95 | 85.20 | 85.74 | 1,891,088 | +0.42(+0.49%) |
Apr 06, 2018 | 86.25 | 86.70 | 84.95 | 85.32 | 1,657,952 | -1.72(-1.98%) |
Apr 05, 2018 | 86.31 | 87.52 | 86.17 | 87.04 | 1,858,169 | +1.30(+1.52%) |
Apr 04, 2018 | 83.77 | 85.92 | 83.69 | 85.74 | 2,359,832 | +0.89(+1.05%) |
Apr 03, 2018 | 84.65 | 85.15 | 83.83 | 84.84 | 2,899,121 | +0.26(+0.31%) |