Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 87.04 | 89.39 | 86.93 | 86.95 | 920,761 | +0.62(+0.72%) |
Jun 28, 2018 | 85.73 | 86.82 | 83.74 | 86.33 | 1,017,206 | +0.39(+0.46%) |
Jun 27, 2018 | 88.50 | 88.63 | 85.65 | 85.94 | 1,036,358 | -2.37(-2.68%) |
Jun 26, 2018 | 89.54 | 89.70 | 87.21 | 88.30 | 1,118,851 | -0.67(-0.75%) |
Jun 25, 2018 | 90.19 | 90.62 | 88.01 | 88.97 | 897,338 | -1.89(-2.08%) |
Jun 22, 2018 | 93.39 | 95.35 | 89.68 | 90.86 | 1,497,043 | -2.39(-2.57%) |
Jun 21, 2018 | 96.01 | 96.94 | 92.43 | 93.26 | 1,733,514 | +0.08(+0.09%) |
Jun 20, 2018 | 91.28 | 93.51 | 90.39 | 93.18 | 1,802,548 | +5.69(+6.51%) |
Jun 19, 2018 | 86.83 | 88.24 | 86.03 | 87.48 | 919,518 | -0.19(-0.21%) |
Jun 18, 2018 | 87.18 | 88.63 | 87.16 | 87.67 | 829,435 | -0.11(-0.12%) |
Jun 15, 2018 | 88.09 | 87.61 | 87.78 | 1,533,800 | +0.17(+0.19%) | |
Jun 14, 2018 | 88.40 | 88.55 | 87.01 | 87.61 | 1,113,616 | +0.01(+0.01%) |
Jun 13, 2018 | 89.72 | 90.50 | 87.47 | 87.60 | 1,781,472 | -1.84(-2.06%) |
Jun 12, 2018 | 90.68 | 91.00 | 88.80 | 89.44 | 1,162,513 | -0.84(-0.94%) |
Jun 11, 2018 | 90.20 | 91.54 | 89.41 | 90.29 | 1,444,030 | -0.18(-0.20%) |
Jun 08, 2018 | 88.94 | 93.08 | 87.80 | 90.46 | 3,037,431 | +0.81(+0.90%) |
Jun 07, 2018 | 82.44 | 90.36 | 81.12 | 89.65 | 5,765,073 | +2.10(+2.40%) |
Jun 06, 2018 | 87.96 | 87.55 | 3,009,977 | +2.30(+2.70%) | ||
Jun 05, 2018 | 83.64 | 85.34 | 83.04 | 85.25 | 1,258,398 | +1.71(+2.04%) |
Jun 04, 2018 | 82.81 | 84.80 | 81.94 | 83.54 | 1,341,321 | +0.83(+1.00%) |
Jun 01, 2018 | 82.63 | 83.63 | 81.38 | 82.72 | 1,682,125 | +0.36(+0.43%) |
May 31, 2018 | 84.33 | 85.34 | 79.95 | 82.36 | 2,985,139 | -4.22(-4.88%) |
May 30, 2018 | 86.03 | 87.36 | 85.34 | 86.59 | 840,642 | +1.35(+1.59%) |
May 29, 2018 | 84.07 | 87.16 | 84.05 | 85.23 | 943,844 | +0.81(+0.96%) |
May 25, 2018 | 84.42 | 84.42 | 84.42 | 0 | -0.14(-0.17%) | |
May 24, 2018 | 83.99 | 85.68 | 81.24 | 84.57 | 2,431,801 | +0.04(+0.05%) |
May 23, 2018 | 88.79 | 89.26 | 83.42 | 84.52 | 2,706,441 | -5.13(-5.72%) |
May 22, 2018 | 91.33 | 91.33 | 88.62 | 89.65 | 1,260,711 | -1.14(-1.25%) |
May 21, 2018 | 90.50 | 91.61 | 90.10 | 90.79 | 672,645 | +0.57(+0.63%) |
May 18, 2018 | 89.42 | 90.76 | 89.21 | 90.22 | 764,372 | +0.53(+0.60%) |
May 17, 2018 | 89.94 | 91.12 | 89.08 | 89.69 | 627,240 | -0.39(-0.43%) |
May 16, 2018 | 87.65 | 90.49 | 87.63 | 90.08 | 932,944 | +2.77(+3.17%) |
May 15, 2018 | 85.60 | 87.61 | 85.21 | 87.31 | 1,172,521 | +1.25(+1.45%) |
May 14, 2018 | 85.62 | 87.92 | 85.59 | 86.07 | 1,211,043 | +0.65(+0.76%) |
May 11, 2018 | 88.98 | 89.04 | 85.13 | 85.42 | 1,629,244 | -3.51(-3.95%) |
May 10, 2018 | 87.02 | 89.93 | 86.30 | 88.93 | 701,898 | +1.21(+1.38%) |
May 09, 2018 | 87.16 | 89.80 | 86.76 | 87.72 | 1,323,472 | +0.67(+0.77%) |
May 08, 2018 | 95.90 | 95.98 | 86.92 | 87.06 | 2,426,551 | -9.49(-9.83%) |
May 07, 2018 | 94.46 | 96.89 | 91.98 | 96.55 | 1,657,399 | +2.21(+2.35%) |
May 04, 2018 | 91.74 | 94.47 | 90.15 | 94.33 | 797,974 | +2.29(+2.49%) |
May 03, 2018 | 93.22 | 93.43 | 90.12 | 92.04 | 993,583 | -1.71(-1.82%) |
May 02, 2018 | 96.50 | 99.07 | 93.63 | 93.75 | 1,502,541 | -2.35(-2.44%) |
May 01, 2018 | 96.16 | 96.56 | 93.59 | 96.09 | 973,857 | +1.69(+1.79%) |
Apr 30, 2018 | 96.36 | 97.27 | 94.33 | 94.40 | 733,329 | -1.46(-1.52%) |
Apr 27, 2018 | 95.92 | 96.72 | 95.10 | 95.86 | 663,856 | -0.04(-0.05%) |
Apr 26, 2018 | 92.71 | 97.10 | 91.61 | 95.91 | 1,727,527 | +4.06(+4.42%) |
Apr 25, 2018 | 88.03 | 92.46 | 87.19 | 91.85 | 1,509,875 | +3.40(+3.84%) |
Apr 24, 2018 | 91.28 | 91.38 | 87.36 | 88.45 | 937,085 | -1.84(-2.04%) |
Apr 23, 2018 | 90.42 | 91.45 | 89.11 | 90.29 | 779,681 | -0.12(-0.14%) |
Apr 20, 2018 | 91.49 | 91.94 | 89.54 | 90.42 | 798,052 | -0.61(-0.67%) |
Apr 19, 2018 | 93.39 | 93.75 | 89.28 | 91.03 | 716,152 | -2.50(-2.67%) |
Apr 18, 2018 | 92.62 | 94.75 | 92.61 | 93.53 | 631,980 | +0.86(+0.93%) |
Apr 17, 2018 | 93.75 | 94.52 | 92.67 | 92.67 | 1,701,648 | -0.61(-0.66%) |
Apr 16, 2018 | 95.23 | 95.24 | 91.12 | 93.28 | 1,919,041 | -2.37(-2.48%) |
Apr 13, 2018 | 97.53 | 98.08 | 94.68 | 95.66 | 991,538 | -0.86(-0.89%) |
Apr 12, 2018 | 99.27 | 99.52 | 96.31 | 96.52 | 1,454,209 | -1.90(-1.93%) |
Apr 11, 2018 | 98.28 | 100.31 | 97.98 | 98.42 | 900,463 | -0.51(-0.51%) |
Apr 10, 2018 | 100.50 | 100.64 | 98.18 | 98.93 | 1,056,074 | -0.68(-0.68%) |
Apr 09, 2018 | 101.39 | 101.68 | 99.14 | 99.61 | 646,818 | -0.87(-0.87%) |
Apr 06, 2018 | 101.48 | 104.24 | 99.58 | 100.48 | 1,039,452 | -1.98(-1.94%) |
Apr 05, 2018 | 99.66 | 103.04 | 99.11 | 102.46 | 925,377 | +3.07(+3.09%) |
Apr 04, 2018 | 95.38 | 99.85 | 94.32 | 99.39 | 1,336,046 | +1.95(+2.00%) |
Apr 03, 2018 | 98.04 | 99.29 | 96.27 | 97.44 | 1,219,930 | +0.07(+0.07%) |