Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 90.08 | 90.08 | 88.56 | 88.84 | 1,212,108 | -1.30(-1.44%) |
Jun 28, 2018 | 90.54 | 91.03 | 89.44 | 90.13 | 1,769,064 | -0.82(-0.90%) |
Jun 27, 2018 | 90.06 | 92.61 | 89.75 | 90.95 | 2,581,763 | +0.76(+0.84%) |
Jun 26, 2018 | 89.82 | 93.49 | 88.48 | 90.19 | 4,245,589 | +0.74(+0.82%) |
Jun 25, 2018 | 88.27 | 89.64 | 88.27 | 89.46 | 1,387,940 | +2.08(+2.38%) |
Jun 22, 2018 | 87.33 | 88.08 | 86.84 | 87.37 | 1,424,135 | +0.26(+0.30%) |
Jun 21, 2018 | 87.60 | 88.04 | 86.85 | 87.11 | 972,592 | -0.80(-0.91%) |
Jun 20, 2018 | 86.70 | 88.16 | 86.48 | 87.91 | 1,433,369 | +1.52(+1.76%) |
Jun 19, 2018 | 86.08 | 87.19 | 86.06 | 86.39 | 2,106,547 | +0.27(+0.32%) |
Jun 18, 2018 | 87.16 | 87.58 | 85.41 | 86.12 | 1,594,609 | -1.27(-1.46%) |
Jun 15, 2018 | 87.51 | 85.75 | 87.39 | 3,344,380 | +1.64(+1.91%) | |
Jun 14, 2018 | 85.85 | 86.35 | 85.33 | 85.75 | 1,813,346 | -0.07(-0.08%) |
Jun 13, 2018 | 87.81 | 88.33 | 85.40 | 85.82 | 2,249,054 | -1.71(-1.95%) |
Jun 12, 2018 | 87.96 | 88.04 | 86.63 | 87.53 | 2,078,592 | -0.22(-0.25%) |
Jun 11, 2018 | 84.86 | 88.38 | 84.65 | 87.75 | 3,840,276 | +3.02(+3.56%) |
Jun 08, 2018 | 83.17 | 85.32 | 82.61 | 84.74 | 2,931,254 | +1.42(+1.71%) |
Jun 07, 2018 | 81.84 | 85.08 | 79.46 | 83.32 | 8,180,206 | -4.73(-5.37%) |
Jun 06, 2018 | 88.08 | 86.24 | 88.04 | 2,911,039 | +0.35(+0.40%) | |
Jun 05, 2018 | 87.46 | 88.53 | 86.91 | 87.70 | 2,323,060 | -0.78(-0.88%) |
Jun 04, 2018 | 87.67 | 89.34 | 87.67 | 88.47 | 2,233,247 | +0.69(+0.79%) |
Jun 01, 2018 | 89.11 | 90.00 | 87.50 | 87.78 | 2,406,721 | -1.07(-1.21%) |
May 31, 2018 | 89.61 | 89.88 | 87.97 | 88.85 | 1,891,898 | -0.90(-1.00%) |
May 30, 2018 | 89.95 | 90.17 | 88.08 | 89.75 | 2,210,932 | -0.07(-0.08%) |
May 29, 2018 | 90.15 | 91.12 | 89.18 | 89.83 | 1,455,053 | -0.88(-0.97%) |
May 25, 2018 | 90.70 | 90.70 | 90.70 | 0 | -0.08(-0.09%) | |
May 24, 2018 | 91.33 | 91.83 | 89.64 | 90.79 | 1,186,862 | -0.31(-0.34%) |
May 23, 2018 | 90.60 | 91.51 | 90.18 | 91.10 | 1,035,532 | +0.67(+0.74%) |
May 22, 2018 | 89.68 | 90.84 | 89.42 | 90.43 | 1,126,521 | +0.93(+1.03%) |
May 21, 2018 | 89.41 | 90.27 | 89.11 | 89.51 | 1,085,054 | +0.29(+0.32%) |
May 18, 2018 | 91.15 | 91.15 | 88.54 | 89.22 | 2,091,241 | -2.79(-3.04%) |
May 17, 2018 | 92.56 | 92.71 | 91.54 | 92.01 | 910,284 | -0.60(-0.64%) |
May 16, 2018 | 91.76 | 92.68 | 91.42 | 92.61 | 846,461 | +0.87(+0.95%) |
May 15, 2018 | 91.66 | 92.07 | 89.88 | 91.74 | 1,426,718 | -0.49(-0.53%) |
May 14, 2018 | 93.39 | 93.39 | 91.75 | 92.23 | 959,457 | -1.19(-1.27%) |
May 11, 2018 | 94.41 | 95.28 | 93.12 | 93.42 | 743,848 | -0.94(-1.00%) |
May 10, 2018 | 93.85 | 95.08 | 93.73 | 94.36 | 1,594,061 | +0.95(+1.02%) |
May 09, 2018 | 93.08 | 94.03 | 92.39 | 93.41 | 931,703 | +0.77(+0.83%) |
May 08, 2018 | 92.18 | 92.80 | 91.61 | 92.64 | 1,481,977 | +0.16(+0.18%) |
May 07, 2018 | 93.00 | 93.92 | 92.22 | 92.47 | 890,010 | -0.54(-0.58%) |
May 04, 2018 | 91.37 | 93.90 | 90.98 | 93.01 | 1,263,516 | +1.56(+1.71%) |
May 03, 2018 | 92.76 | 93.34 | 90.64 | 91.45 | 2,210,852 | -1.99(-2.13%) |
May 02, 2018 | 94.03 | 95.16 | 92.80 | 93.44 | 1,167,030 | -0.97(-1.03%) |
May 01, 2018 | 93.69 | 94.78 | 93.01 | 94.41 | 1,090,154 | +0.76(+0.82%) |
Apr 30, 2018 | 95.86 | 95.93 | 93.34 | 93.65 | 1,396,885 | -1.72(-1.81%) |
Apr 27, 2018 | 95.09 | 96.04 | 94.56 | 95.37 | 717,830 | +0.67(+0.71%) |
Apr 26, 2018 | 95.16 | 95.16 | 93.58 | 94.70 | 898,223 | -0.15(-0.16%) |
Apr 25, 2018 | 93.43 | 94.96 | 93.10 | 94.84 | 972,446 | +0.81(+0.86%) |
Apr 24, 2018 | 94.33 | 94.44 | 92.91 | 94.03 | 1,221,109 | -0.02(-0.02%) |
Apr 23, 2018 | 94.33 | 94.48 | 93.42 | 94.05 | 1,532,458 | -0.29(-0.30%) |
Apr 20, 2018 | 96.11 | 96.76 | 92.89 | 94.33 | 2,071,471 | -1.74(-1.81%) |
Apr 19, 2018 | 98.23 | 98.29 | 95.43 | 96.07 | 2,060,721 | -2.58(-2.61%) |
Apr 18, 2018 | 99.28 | 99.51 | 98.24 | 98.65 | 971,388 | -0.30(-0.31%) |
Apr 17, 2018 | 99.38 | 99.72 | 98.55 | 98.96 | 923,670 | -0.33(-0.33%) |
Apr 16, 2018 | 99.32 | 100.24 | 97.28 | 99.28 | 1,334,360 | -1.56(-1.55%) |
Apr 13, 2018 | 101.34 | 101.34 | 100.25 | 100.84 | 649,602 | +0.17(+0.17%) |
Apr 12, 2018 | 101.79 | 101.88 | 100.31 | 100.67 | 1,004,099 | -0.80(-0.78%) |
Apr 11, 2018 | 101.72 | 102.39 | 101.45 | 101.47 | 668,880 | -0.64(-0.63%) |
Apr 10, 2018 | 103.45 | 103.47 | 101.99 | 102.11 | 1,001,723 | -0.59(-0.58%) |
Apr 09, 2018 | 102.01 | 104.14 | 101.34 | 102.70 | 838,963 | +0.96(+0.94%) |
Apr 06, 2018 | 101.75 | 103.83 | 100.86 | 101.74 | 1,778,779 | -0.05(-0.05%) |
Apr 05, 2018 | 102.11 | 103.03 | 100.52 | 101.79 | 1,812,306 | +0.25(+0.24%) |
Apr 04, 2018 | 99.09 | 103.01 | 98.65 | 101.54 | 1,779,533 | +1.63(+1.63%) |
Apr 03, 2018 | 98.70 | 100.56 | 97.64 | 99.92 | 767,607 | +1.60(+1.63%) |