Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 93.60 | 94.39 | 92.69 | 92.71 | 846,824 | -0.21(-0.23%) |
Jun 28, 2018 | 92.68 | 93.22 | 91.76 | 92.92 | 497,713 | -0.67(-0.71%) |
Jun 27, 2018 | 94.07 | 95.82 | 93.46 | 93.59 | 491,539 | -0.18(-0.20%) |
Jun 26, 2018 | 94.69 | 94.88 | 93.54 | 93.77 | 429,462 | -0.78(-0.83%) |
Jun 25, 2018 | 95.28 | 95.54 | 93.95 | 94.55 | 406,192 | -1.24(-1.29%) |
Jun 22, 2018 | 95.57 | 96.59 | 94.85 | 95.79 | 516,095 | +1.17(+1.23%) |
Jun 21, 2018 | 95.61 | 95.61 | 93.89 | 94.62 | 615,699 | -0.95(-0.99%) |
Jun 20, 2018 | 96.80 | 97.08 | 94.83 | 95.57 | 896,033 | -1.12(-1.16%) |
Jun 19, 2018 | 98.02 | 98.42 | 95.53 | 96.69 | 637,364 | -2.56(-2.58%) |
Jun 18, 2018 | 99.32 | 99.93 | 98.60 | 99.25 | 578,712 | +0.30(+0.30%) |
Jun 15, 2018 | 99.21 | 98.98 | 98.95 | 1,247,848 | -0.03(-0.03%) | |
Jun 14, 2018 | 98.60 | 99.34 | 98.16 | 98.98 | 435,399 | +0.80(+0.81%) |
Jun 13, 2018 | 98.58 | 98.93 | 97.88 | 98.18 | 449,975 | -0.40(-0.41%) |
Jun 12, 2018 | 98.47 | 99.36 | 97.80 | 98.58 | 669,487 | +0.31(+0.31%) |
Jun 11, 2018 | 98.30 | 99.36 | 98.07 | 98.28 | 670,672 | +0.08(+0.08%) |
Jun 08, 2018 | 97.81 | 98.51 | 97.34 | 98.20 | 599,809 | -0.15(-0.15%) |
Jun 07, 2018 | 97.66 | 98.46 | 97.12 | 98.35 | 480,372 | +0.79(+0.81%) |
Jun 06, 2018 | 98.17 | 97.56 | 828,788 | +1.29(+1.34%) | ||
Jun 05, 2018 | 95.32 | 96.41 | 95.22 | 96.27 | 557,425 | +1.07(+1.12%) |
Jun 04, 2018 | 94.42 | 95.93 | 94.19 | 95.20 | 448,707 | +0.54(+0.57%) |
Jun 01, 2018 | 95.36 | 96.23 | 94.53 | 94.66 | 410,321 | +0.24(+0.25%) |
May 31, 2018 | 96.38 | 96.41 | 94.18 | 94.42 | 629,356 | -2.13(-2.21%) |
May 30, 2018 | 95.17 | 97.07 | 94.80 | 96.55 | 579,385 | +2.03(+2.14%) |
May 29, 2018 | 95.42 | 96.40 | 94.13 | 94.53 | 721,818 | -1.70(-1.76%) |
May 25, 2018 | 96.22 | 96.22 | 96.22 | 0 | -0.57(-0.59%) | |
May 24, 2018 | 96.10 | 97.23 | 95.65 | 96.80 | 614,537 | +0.72(+0.75%) |
May 23, 2018 | 95.76 | 96.94 | 95.37 | 96.07 | 815,692 | -0.23(-0.24%) |
May 22, 2018 | 93.19 | 96.97 | 92.83 | 96.30 | 1,810,002 | +3.26(+3.51%) |
May 21, 2018 | 93.07 | 93.83 | 92.68 | 93.04 | 683,460 | +1.02(+1.11%) |
May 18, 2018 | 92.65 | 92.65 | 91.58 | 92.02 | 628,900 | -0.29(-0.31%) |
May 17, 2018 | 92.34 | 93.15 | 91.86 | 92.31 | 528,074 | +0.30(+0.33%) |
May 16, 2018 | 91.70 | 92.79 | 91.70 | 92.00 | 359,359 | +0.43(+0.47%) |
May 15, 2018 | 90.93 | 91.70 | 90.87 | 91.57 | 475,480 | +0.29(+0.31%) |
May 14, 2018 | 91.30 | 91.83 | 90.70 | 91.29 | 293,421 | +0.13(+0.14%) |
May 11, 2018 | 91.02 | 92.04 | 90.53 | 91.16 | 492,418 | +0.37(+0.41%) |
May 10, 2018 | 91.39 | 91.69 | 90.33 | 90.78 | 434,429 | -0.38(-0.42%) |
May 09, 2018 | 90.23 | 91.53 | 90.23 | 91.16 | 504,183 | +0.76(+0.84%) |
May 08, 2018 | 90.96 | 91.63 | 90.17 | 90.41 | 961,740 | -0.79(-0.87%) |
May 07, 2018 | 91.00 | 91.63 | 90.58 | 91.20 | 458,449 | +0.69(+0.76%) |
May 04, 2018 | 88.96 | 90.99 | 88.71 | 90.51 | 646,980 | +1.16(+1.30%) |
May 03, 2018 | 89.32 | 90.64 | 88.94 | 89.35 | 661,579 | -0.21(-0.23%) |
May 02, 2018 | 89.64 | 90.78 | 89.45 | 89.56 | 826,696 | +0.32(+0.36%) |
May 01, 2018 | 90.52 | 90.60 | 87.53 | 89.24 | 924,099 | -1.18(-1.30%) |
Apr 30, 2018 | 91.16 | 91.22 | 88.58 | 90.42 | 1,049,874 | -0.80(-0.88%) |
Apr 27, 2018 | 92.28 | 92.32 | 90.44 | 91.22 | 806,375 | -1.21(-1.31%) |
Apr 26, 2018 | 93.69 | 93.69 | 92.00 | 92.43 | 865,822 | -1.51(-1.61%) |
Apr 25, 2018 | 91.70 | 94.83 | 91.50 | 93.94 | 1,174,630 | -1.25(-1.32%) |
Apr 24, 2018 | 104.16 | 104.16 | 94.05 | 95.20 | 1,371,359 | -8.28(-8.00%) |
Apr 23, 2018 | 104.47 | 105.62 | 103.18 | 103.47 | 507,231 | -0.69(-0.66%) |
Apr 20, 2018 | 105.60 | 105.60 | 103.67 | 104.16 | 321,175 | -1.10(-1.04%) |
Apr 19, 2018 | 105.84 | 105.84 | 104.78 | 105.26 | 334,890 | -0.92(-0.87%) |
Apr 18, 2018 | 105.58 | 106.91 | 105.27 | 106.18 | 444,339 | +1.06(+1.01%) |
Apr 17, 2018 | 105.13 | 105.53 | 104.37 | 105.12 | 506,371 | +0.81(+0.78%) |
Apr 16, 2018 | 104.02 | 104.86 | 103.20 | 104.31 | 325,343 | +1.19(+1.16%) |
Apr 13, 2018 | 103.80 | 104.28 | 102.80 | 103.12 | 299,414 | +0.08(+0.08%) |
Apr 12, 2018 | 102.75 | 103.53 | 101.93 | 103.04 | 346,048 | +0.93(+0.91%) |
Apr 11, 2018 | 102.78 | 102.97 | 101.09 | 102.11 | 392,118 | -1.51(-1.45%) |
Apr 10, 2018 | 103.61 | 104.90 | 102.85 | 103.61 | 298,753 | +1.44(+1.41%) |
Apr 09, 2018 | 102.88 | 103.46 | 102.10 | 102.18 | 353,070 | -0.02(-0.02%) |
Apr 06, 2018 | 104.03 | 104.91 | 101.13 | 102.19 | 429,643 | -2.27(-2.17%) |
Apr 05, 2018 | 104.03 | 104.86 | 103.25 | 104.47 | 435,489 | +1.18(+1.15%) |
Apr 04, 2018 | 101.37 | 103.71 | 100.35 | 103.28 | 809,313 | +0.31(+0.30%) |
Apr 03, 2018 | 102.26 | 103.13 | 101.27 | 102.98 | 592,702 | +0.83(+0.81%) |