Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 96.44 | 97.24 | 96.25 | 96.29 | 2,410,303 | +0.06(+0.06%) |
Jun 28, 2018 | 95.60 | 96.55 | 94.74 | 96.23 | 2,063,698 | +0.61(+0.64%) |
Jun 27, 2018 | 96.94 | 98.20 | 95.62 | 95.62 | 2,818,166 | -0.94(-0.98%) |
Jun 26, 2018 | 96.53 | 96.98 | 96.05 | 96.56 | 2,398,772 | +0.25(+0.26%) |
Jun 25, 2018 | 96.52 | 96.52 | 95.50 | 96.31 | 2,931,830 | -0.43(-0.44%) |
Jun 22, 2018 | 96.21 | 97.37 | 95.70 | 96.74 | 3,001,378 | +1.35(+1.42%) |
Jun 21, 2018 | 96.64 | 96.86 | 95.16 | 95.38 | 2,883,674 | -1.20(-1.24%) |
Jun 20, 2018 | 97.68 | 98.03 | 96.37 | 96.58 | 2,449,953 | -0.87(-0.89%) |
Jun 19, 2018 | 97.85 | 98.21 | 97.04 | 97.45 | 2,810,763 | -1.21(-1.22%) |
Jun 18, 2018 | 98.95 | 99.22 | 98.10 | 98.66 | 1,688,877 | -1.01(-1.02%) |
Jun 15, 2018 | 99.99 | 98.03 | 99.67 | 4,628,852 | -0.32(-0.32%) | |
Jun 14, 2018 | 100.34 | 100.74 | 99.67 | 99.99 | 2,701,419 | +0.02(+0.02%) |
Jun 13, 2018 | 100.57 | 100.91 | 99.90 | 99.97 | 2,122,907 | -0.53(-0.52%) |
Jun 12, 2018 | 100.77 | 101.44 | 100.28 | 100.50 | 2,841,288 | -0.08(-0.08%) |
Jun 11, 2018 | 100.37 | 101.32 | 100.23 | 100.58 | 2,116,817 | +0.23(+0.23%) |
Jun 08, 2018 | 100.11 | 100.54 | 99.85 | 100.34 | 1,940,774 | +0.49(+0.49%) |
Jun 07, 2018 | 100.37 | 100.65 | 99.49 | 99.86 | 2,288,534 | -0.29(-0.29%) |
Jun 06, 2018 | 100.23 | 100.15 | 2,824,213 | +0.69(+0.70%) | ||
Jun 05, 2018 | 99.39 | 100.05 | 99.03 | 99.46 | 2,014,653 | +0.21(+0.22%) |
Jun 04, 2018 | 98.39 | 99.63 | 98.24 | 99.24 | 2,276,765 | +1.25(+1.27%) |
Jun 01, 2018 | 97.52 | 98.32 | 97.23 | 98.00 | 2,258,848 | +1.28(+1.32%) |
May 31, 2018 | 98.70 | 98.70 | 96.70 | 96.72 | 2,644,006 | -1.92(-1.95%) |
May 30, 2018 | 98.42 | 99.06 | 98.19 | 98.64 | 1,534,417 | +0.68(+0.70%) |
May 29, 2018 | 98.51 | 98.82 | 97.05 | 97.96 | 2,951,654 | -1.54(-1.55%) |
May 25, 2018 | 99.50 | 99.50 | 99.50 | 0 | -0.16(-0.16%) | |
May 24, 2018 | 99.80 | 100.47 | 99.25 | 99.65 | 1,344,773 | -0.03(-0.03%) |
May 23, 2018 | 98.55 | 99.71 | 98.51 | 99.68 | 2,112,307 | +0.89(+0.90%) |
May 22, 2018 | 99.69 | 99.84 | 98.69 | 98.79 | 1,403,229 | -0.81(-0.81%) |
May 21, 2018 | 99.10 | 100.21 | 99.01 | 99.60 | 2,222,924 | +0.96(+0.98%) |
May 18, 2018 | 98.05 | 98.89 | 97.76 | 98.64 | 1,800,416 | +0.46(+0.47%) |
May 17, 2018 | 98.10 | 98.65 | 97.79 | 98.18 | 1,481,133 | +0.08(+0.08%) |
May 16, 2018 | 97.64 | 98.59 | 97.51 | 98.10 | 1,427,574 | +0.45(+0.46%) |
May 15, 2018 | 98.83 | 99.21 | 97.28 | 97.65 | 2,673,823 | -2.37(-2.37%) |
May 14, 2018 | 99.31 | 100.48 | 99.21 | 100.02 | 2,635,901 | +0.84(+0.84%) |
May 11, 2018 | 98.53 | 99.75 | 98.33 | 99.18 | 2,167,497 | +0.62(+0.63%) |
May 10, 2018 | 97.42 | 98.82 | 97.17 | 98.56 | 1,501,279 | +1.59(+1.64%) |
May 09, 2018 | 96.66 | 97.57 | 96.23 | 96.97 | 2,108,229 | +0.35(+0.36%) |
May 08, 2018 | 96.93 | 97.08 | 96.35 | 96.62 | 2,578,969 | -0.39(-0.40%) |
May 07, 2018 | 97.82 | 98.76 | 96.87 | 97.01 | 2,705,866 | -0.60(-0.62%) |
May 04, 2018 | 96.14 | 97.89 | 95.35 | 97.62 | 2,789,227 | +1.17(+1.21%) |
May 03, 2018 | 96.58 | 96.87 | 95.21 | 96.45 | 3,225,187 | -0.55(-0.56%) |
May 02, 2018 | 97.98 | 98.25 | 96.70 | 96.99 | 2,018,438 | -1.30(-1.32%) |
May 01, 2018 | 97.76 | 98.37 | 97.41 | 98.29 | 2,409,695 | +0.56(+0.57%) |
Apr 30, 2018 | 99.08 | 99.19 | 97.64 | 97.73 | 2,288,837 | -1.29(-1.30%) |
Apr 27, 2018 | 99.37 | 99.50 | 98.67 | 99.02 | 1,537,363 | -0.14(-0.14%) |
Apr 26, 2018 | 98.12 | 99.77 | 97.90 | 99.16 | 2,003,906 | +1.26(+1.28%) |
Apr 25, 2018 | 97.49 | 98.55 | 96.06 | 97.90 | 3,195,340 | +0.38(+0.39%) |
Apr 24, 2018 | 98.61 | 99.02 | 96.65 | 97.52 | 2,618,522 | -1.07(-1.09%) |
Apr 23, 2018 | 99.08 | 99.36 | 98.25 | 98.59 | 2,242,463 | -0.14(-0.14%) |
Apr 20, 2018 | 98.76 | 99.58 | 97.77 | 98.73 | 3,756,990 | -0.16(-0.16%) |
Apr 19, 2018 | 100.34 | 101.30 | 97.84 | 98.88 | 3,478,607 | -0.88(-0.88%) |
Apr 18, 2018 | 99.40 | 100.00 | 99.02 | 99.76 | 2,155,994 | +0.69(+0.70%) |
Apr 17, 2018 | 98.40 | 99.33 | 97.78 | 99.07 | 2,631,204 | +1.24(+1.26%) |
Apr 16, 2018 | 97.56 | 98.33 | 97.43 | 97.83 | 1,496,937 | +1.15(+1.19%) |
Apr 13, 2018 | 97.02 | 97.19 | 96.17 | 96.68 | 1,379,705 | +0.23(+0.24%) |
Apr 12, 2018 | 96.58 | 97.11 | 96.41 | 96.45 | 1,524,756 | +0.56(+0.59%) |
Apr 11, 2018 | 96.25 | 96.58 | 95.50 | 95.88 | 1,811,583 | -1.07(-1.11%) |
Apr 10, 2018 | 96.26 | 97.95 | 96.26 | 96.95 | 2,387,056 | +1.87(+1.97%) |
Apr 09, 2018 | 94.85 | 96.40 | 94.23 | 95.08 | 2,073,066 | +0.92(+0.97%) |
Apr 06, 2018 | 95.99 | 96.47 | 93.30 | 94.17 | 1,851,837 | -2.49(-2.58%) |
Apr 05, 2018 | 96.99 | 97.17 | 96.24 | 96.66 | 1,667,488 | +0.16(+0.16%) |
Apr 04, 2018 | 94.35 | 96.70 | 93.68 | 96.51 | 2,240,860 | +0.81(+0.84%) |
Apr 03, 2018 | 94.25 | 95.81 | 93.99 | 95.70 | 2,229,551 | +2.08(+2.22%) |