Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.39 | 84.26 | 83.14 | 83.52 | 380,497 | +0.33(+0.39%) |
Jun 28, 2018 | 81.95 | 83.58 | 80.98 | 83.19 | 483,563 | +1.27(+1.55%) |
Jun 27, 2018 | 83.58 | 84.68 | 81.79 | 81.92 | 382,562 | -1.92(-2.28%) |
Jun 26, 2018 | 84.28 | 84.36 | 82.98 | 83.83 | 385,998 | -0.28(-0.34%) |
Jun 25, 2018 | 86.07 | 86.33 | 83.55 | 84.12 | 314,993 | -2.28(-2.64%) |
Jun 22, 2018 | 88.40 | 89.61 | 86.26 | 86.39 | 378,610 | -1.09(-1.24%) |
Jun 21, 2018 | 87.88 | 89.22 | 87.32 | 87.48 | 250,355 | -0.82(-0.93%) |
Jun 20, 2018 | 90.91 | 91.41 | 88.07 | 88.30 | 350,484 | +0.49(+0.56%) |
Jun 19, 2018 | 87.66 | 88.02 | 87.24 | 87.81 | 183,898 | -0.47(-0.53%) |
Jun 18, 2018 | 87.65 | 88.44 | 87.16 | 88.27 | 487,780 | -0.02(-0.02%) |
Jun 15, 2018 | 89.27 | 86.98 | 88.29 | 399,868 | -0.98(-1.10%) | |
Jun 14, 2018 | 91.11 | 91.75 | 89.16 | 89.27 | 315,115 | -1.70(-1.87%) |
Jun 13, 2018 | 91.13 | 91.72 | 90.54 | 90.97 | 638,431 | -0.05(-0.06%) |
Jun 12, 2018 | 91.64 | 92.26 | 90.12 | 91.03 | 395,028 | -0.22(-0.24%) |
Jun 11, 2018 | 89.69 | 92.97 | 89.69 | 91.25 | 368,230 | +2.00(+2.25%) |
Jun 08, 2018 | 91.80 | 91.80 | 88.05 | 89.24 | 1,178,738 | -2.38(-2.60%) |
Jun 07, 2018 | 93.82 | 94.01 | 91.45 | 91.63 | 629,372 | -2.36(-2.51%) |
Jun 06, 2018 | 93.11 | 93.98 | 498,681 | -1.88(-1.96%) | ||
Jun 05, 2018 | 96.97 | 96.97 | 95.68 | 95.86 | 203,380 | -1.44(-1.48%) |
Jun 04, 2018 | 96.91 | 98.04 | 96.69 | 97.30 | 471,025 | +0.89(+0.92%) |
Jun 01, 2018 | 98.33 | 98.33 | 96.24 | 96.41 | 473,746 | -1.39(-1.42%) |
May 31, 2018 | 98.57 | 99.46 | 97.35 | 97.80 | 218,492 | -0.50(-0.51%) |
May 30, 2018 | 98.17 | 98.99 | 97.56 | 98.30 | 185,775 | +0.92(+0.94%) |
May 29, 2018 | 99.81 | 99.81 | 96.94 | 97.38 | 284,188 | -2.91(-2.90%) |
May 25, 2018 | 100.29 | 100.29 | 100.29 | 0 | +1.36(+1.37%) | |
May 24, 2018 | 99.44 | 99.89 | 97.95 | 98.93 | 301,867 | +0.60(+0.61%) |
May 23, 2018 | 99.13 | 99.57 | 97.36 | 98.34 | 370,454 | -1.54(-1.54%) |
May 22, 2018 | 99.47 | 100.78 | 98.77 | 99.88 | 408,476 | +0.54(+0.55%) |
May 21, 2018 | 99.87 | 100.48 | 99.03 | 99.33 | 317,380 | +0.03(+0.03%) |
May 18, 2018 | 99.90 | 100.52 | 98.70 | 99.31 | 347,888 | -0.93(-0.93%) |
May 17, 2018 | 100.25 | 101.56 | 99.89 | 100.24 | 786,211 | -0.09(-0.09%) |
May 16, 2018 | 100.38 | 100.78 | 99.99 | 100.32 | 295,680 | +0.29(+0.29%) |
May 15, 2018 | 98.80 | 100.33 | 97.94 | 100.03 | 338,413 | +0.52(+0.52%) |
May 14, 2018 | 99.39 | 100.28 | 98.89 | 99.52 | 339,822 | -0.32(-0.32%) |
May 11, 2018 | 101.92 | 102.18 | 98.56 | 99.83 | 601,648 | -2.38(-2.33%) |
May 10, 2018 | 104.82 | 104.82 | 101.27 | 102.22 | 819,499 | +1.59(+1.58%) |
May 09, 2018 | 101.72 | 102.16 | 100.14 | 100.62 | 442,601 | -1.17(-1.15%) |
May 08, 2018 | 101.03 | 102.17 | 100.81 | 101.80 | 240,699 | +0.69(+0.68%) |
May 07, 2018 | 101.73 | 102.44 | 100.71 | 101.10 | 165,341 | -0.75(-0.74%) |
May 04, 2018 | 100.85 | 102.93 | 100.38 | 101.86 | 222,743 | +0.26(+0.26%) |
May 03, 2018 | 102.64 | 103.49 | 101.02 | 101.59 | 387,226 | -1.54(-1.49%) |
May 02, 2018 | 101.74 | 104.48 | 101.74 | 103.14 | 421,353 | +1.11(+1.09%) |
May 01, 2018 | 102.48 | 102.89 | 101.16 | 102.02 | 194,851 | -0.59(-0.57%) |
Apr 30, 2018 | 102.50 | 103.29 | 101.32 | 102.61 | 276,719 | +0.26(+0.26%) |
Apr 27, 2018 | 98.84 | 104.24 | 98.77 | 102.35 | 611,542 | +4.64(+4.75%) |
Apr 26, 2018 | 99.22 | 99.41 | 97.12 | 97.71 | 415,873 | -1.60(-1.61%) |
Apr 25, 2018 | 99.82 | 99.82 | 97.54 | 99.31 | 286,378 | -0.91(-0.91%) |
Apr 24, 2018 | 103.34 | 103.35 | 99.45 | 100.22 | 374,294 | -2.53(-2.46%) |
Apr 23, 2018 | 103.42 | 104.45 | 102.36 | 102.75 | 241,472 | -1.03(-0.99%) |
Apr 20, 2018 | 105.13 | 105.23 | 103.34 | 103.78 | 341,565 | -1.86(-1.77%) |
Apr 19, 2018 | 108.04 | 108.27 | 105.33 | 105.64 | 284,177 | -2.43(-2.24%) |
Apr 18, 2018 | 106.75 | 110.06 | 106.75 | 108.07 | 338,911 | +1.82(+1.71%) |
Apr 17, 2018 | 106.43 | 106.72 | 105.44 | 106.24 | 189,262 | -0.06(-0.06%) |
Apr 16, 2018 | 106.41 | 107.44 | 105.30 | 106.31 | 214,733 | +0.15(+0.14%) |
Apr 13, 2018 | 108.50 | 108.50 | 105.65 | 106.16 | 219,276 | -1.97(-1.82%) |
Apr 12, 2018 | 106.40 | 109.12 | 104.69 | 108.13 | 414,355 | +2.58(+2.45%) |
Apr 11, 2018 | 106.85 | 107.88 | 105.33 | 105.54 | 444,449 | -2.36(-2.19%) |
Apr 10, 2018 | 109.83 | 109.83 | 107.20 | 107.91 | 216,390 | -1.13(-1.04%) |
Apr 09, 2018 | 108.64 | 110.98 | 108.39 | 109.04 | 384,289 | +1.22(+1.13%) |
Apr 06, 2018 | 113.13 | 113.13 | 107.78 | 107.82 | 560,003 | -5.95(-5.23%) |
Apr 05, 2018 | 113.92 | 114.67 | 113.38 | 113.78 | 181,561 | +0.61(+0.54%) |
Apr 04, 2018 | 110.26 | 113.27 | 109.67 | 113.16 | 353,532 | +1.41(+1.26%) |
Apr 03, 2018 | 110.37 | 112.65 | 109.33 | 111.75 | 371,546 | +1.54(+1.40%) |