Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 92.90 | 94.30 | 92.59 | 92.99 | 1,904,792 | +0.65(+0.71%) |
Jun 28, 2018 | 91.18 | 92.41 | 90.55 | 92.34 | 1,724,632 | +1.06(+1.16%) |
Jun 27, 2018 | 95.06 | 95.32 | 91.22 | 91.28 | 1,619,673 | -3.58(-3.78%) |
Jun 26, 2018 | 95.33 | 95.79 | 94.11 | 94.86 | 1,645,645 | +0.41(+0.43%) |
Jun 25, 2018 | 95.62 | 95.62 | 92.28 | 94.45 | 2,424,379 | -2.19(-2.27%) |
Jun 22, 2018 | 97.15 | 98.83 | 95.50 | 96.65 | 3,193,022 | -3.40(-3.40%) |
Jun 21, 2018 | 100.16 | 100.97 | 99.42 | 100.05 | 1,259,333 | +0.49(+0.49%) |
Jun 20, 2018 | 100.74 | 101.38 | 99.15 | 99.56 | 1,325,330 | -0.73(-0.73%) |
Jun 19, 2018 | 100.15 | 100.93 | 98.99 | 100.30 | 1,188,586 | -1.33(-1.31%) |
Jun 18, 2018 | 101.43 | 101.94 | 99.61 | 101.63 | 1,325,306 | -0.72(-0.70%) |
Jun 15, 2018 | 102.61 | 102.61 | 102.34 | 1,905,229 | -0.26(-0.26%) | |
Jun 14, 2018 | 102.94 | 103.17 | 101.91 | 102.61 | 1,145,580 | +0.16(+0.15%) |
Jun 13, 2018 | 103.31 | 103.75 | 102.02 | 102.45 | 1,561,192 | -0.57(-0.56%) |
Jun 12, 2018 | 102.60 | 103.11 | 101.16 | 103.03 | 1,295,168 | +1.02(+1.00%) |
Jun 11, 2018 | 103.23 | 104.00 | 101.88 | 102.01 | 1,440,321 | -1.57(-1.51%) |
Jun 08, 2018 | 103.75 | 103.91 | 102.62 | 103.58 | 1,510,150 | -1.57(-1.49%) |
Jun 07, 2018 | 104.71 | 105.73 | 103.81 | 105.15 | 2,093,805 | -1.36(-1.28%) |
Jun 06, 2018 | 106.03 | 106.51 | 1,760,642 | -0.64(-0.59%) | ||
Jun 05, 2018 | 106.15 | 107.20 | 105.73 | 107.14 | 1,195,020 | +1.72(+1.63%) |
Jun 04, 2018 | 104.56 | 106.23 | 104.46 | 105.43 | 941,564 | +0.36(+0.34%) |
Jun 01, 2018 | 103.86 | 105.59 | 103.26 | 105.07 | 1,523,400 | +2.37(+2.31%) |
May 31, 2018 | 103.32 | 104.32 | 102.36 | 102.70 | 1,514,002 | -0.71(-0.68%) |
May 30, 2018 | 103.87 | 104.60 | 102.76 | 103.41 | 1,073,043 | +0.33(+0.32%) |
May 29, 2018 | 102.94 | 103.81 | 101.66 | 103.08 | 1,368,216 | -0.61(-0.59%) |
May 25, 2018 | 103.69 | 103.69 | 103.69 | 0 | +0.72(+0.70%) | |
May 24, 2018 | 102.59 | 103.30 | 101.27 | 102.97 | 1,506,230 | +0.21(+0.20%) |
May 23, 2018 | 101.87 | 102.78 | 100.98 | 102.76 | 1,165,951 | -0.29(-0.28%) |
May 22, 2018 | 101.76 | 103.74 | 101.75 | 103.05 | 1,472,927 | +1.98(+1.96%) |
May 21, 2018 | 100.56 | 101.48 | 99.63 | 101.08 | 1,412,295 | +1.86(+1.87%) |
May 18, 2018 | 101.08 | 101.08 | 97.79 | 99.22 | 2,229,265 | -3.49(-3.40%) |
May 17, 2018 | 102.85 | 103.72 | 101.43 | 102.71 | 1,444,032 | -0.39(-0.38%) |
May 16, 2018 | 101.37 | 103.42 | 101.25 | 103.10 | 1,275,874 | +2.12(+2.10%) |
May 15, 2018 | 101.43 | 101.58 | 100.00 | 100.97 | 1,503,914 | -1.27(-1.24%) |
May 14, 2018 | 101.02 | 103.33 | 101.02 | 102.25 | 1,668,720 | +2.19(+2.18%) |
May 11, 2018 | 99.81 | 100.70 | 99.46 | 100.06 | 1,054,707 | +0.01(+0.01%) |
May 10, 2018 | 98.81 | 100.18 | 98.36 | 100.05 | 785,996 | +1.70(+1.73%) |
May 09, 2018 | 96.84 | 98.39 | 96.30 | 98.35 | 1,272,578 | +2.04(+2.12%) |
May 08, 2018 | 95.19 | 96.58 | 95.06 | 96.30 | 1,287,963 | +0.17(+0.18%) |
May 07, 2018 | 96.39 | 96.62 | 95.60 | 96.13 | 1,319,145 | +0.05(+0.05%) |
May 04, 2018 | 92.31 | 96.13 | 91.60 | 96.09 | 1,481,661 | +3.31(+3.56%) |
May 03, 2018 | 91.39 | 93.10 | 90.49 | 92.78 | 1,152,209 | +0.74(+0.80%) |
May 02, 2018 | 92.43 | 93.54 | 91.77 | 92.04 | 1,224,550 | -0.14(-0.16%) |
May 01, 2018 | 91.57 | 92.45 | 90.44 | 92.19 | 1,506,610 | +0.53(+0.58%) |
Apr 30, 2018 | 92.35 | 93.01 | 90.89 | 91.65 | 1,796,142 | -0.40(-0.43%) |
Apr 27, 2018 | 91.50 | 93.37 | 89.24 | 92.05 | 3,006,729 | +1.22(+1.34%) |
Apr 26, 2018 | 89.61 | 91.21 | 89.39 | 90.83 | 1,857,964 | +1.96(+2.21%) |
Apr 25, 2018 | 89.86 | 90.53 | 88.23 | 88.87 | 1,782,128 | -0.82(-0.91%) |
Apr 24, 2018 | 92.28 | 92.68 | 88.35 | 89.69 | 2,015,267 | -1.30(-1.43%) |
Apr 23, 2018 | 92.12 | 92.39 | 90.16 | 90.99 | 2,222,365 | -0.43(-0.47%) |
Apr 20, 2018 | 92.46 | 93.15 | 90.89 | 91.42 | 1,730,290 | -0.73(-0.79%) |
Apr 19, 2018 | 96.03 | 96.03 | 91.79 | 92.15 | 2,126,184 | -5.36(-5.50%) |
Apr 18, 2018 | 97.81 | 98.33 | 96.02 | 97.51 | 1,194,694 | -2.14(-2.15%) |
Apr 17, 2018 | 99.23 | 100.02 | 98.34 | 99.65 | 1,527,966 | +1.59(+1.63%) |
Apr 16, 2018 | 97.89 | 98.72 | 96.57 | 98.06 | 1,141,063 | +1.14(+1.17%) |
Apr 13, 2018 | 99.30 | 99.32 | 96.37 | 96.92 | 1,024,300 | -1.38(-1.40%) |
Apr 12, 2018 | 96.92 | 98.61 | 96.44 | 98.30 | 1,306,097 | +2.23(+2.33%) |
Apr 11, 2018 | 96.59 | 98.05 | 95.85 | 96.07 | 1,330,451 | -1.74(-1.78%) |
Apr 10, 2018 | 95.53 | 98.62 | 95.21 | 97.81 | 1,536,730 | +4.31(+4.61%) |
Apr 09, 2018 | 94.72 | 97.19 | 93.35 | 93.50 | 1,671,994 | -0.25(-0.27%) |
Apr 06, 2018 | 96.14 | 97.52 | 93.28 | 93.75 | 1,847,446 | -4.18(-4.27%) |
Apr 05, 2018 | 99.81 | 100.54 | 97.51 | 97.93 | 1,842,294 | -0.49(-0.49%) |
Apr 04, 2018 | 94.52 | 98.80 | 93.36 | 98.42 | 1,252,225 | +1.51(+1.56%) |
Apr 03, 2018 | 95.85 | 97.08 | 94.81 | 96.91 | 1,422,243 | +2.02(+2.13%) |