Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.05 | 97.91 | 96.59 | 97.18 | 103,226 | +0.13(+0.13%) |
Jun 28, 2018 | 96.25 | 97.23 | 95.59 | 97.05 | 109,451 | +0.46(+0.48%) |
Jun 27, 2018 | 97.16 | 97.16 | 95.82 | 96.59 | 147,586 | -0.58(-0.59%) |
Jun 26, 2018 | 96.68 | 97.91 | 96.41 | 97.17 | 169,994 | +0.64(+0.67%) |
Jun 25, 2018 | 97.54 | 97.54 | 95.72 | 96.52 | 75,384 | -1.28(-1.31%) |
Jun 22, 2018 | 98.89 | 99.84 | 97.45 | 97.80 | 186,759 | -1.36(-1.37%) |
Jun 21, 2018 | 99.32 | 99.64 | 98.83 | 99.16 | 106,933 | -0.24(-0.24%) |
Jun 20, 2018 | 97.81 | 99.52 | 97.42 | 99.40 | 105,147 | +1.81(+1.86%) |
Jun 19, 2018 | 94.49 | 97.73 | 94.23 | 97.59 | 92,635 | +2.84(+3.00%) |
Jun 18, 2018 | 93.73 | 94.84 | 93.00 | 94.75 | 92,091 | +0.89(+0.95%) |
Jun 15, 2018 | 94.90 | 93.59 | 93.86 | 123,256 | -0.88(-0.93%) | |
Jun 14, 2018 | 93.78 | 94.84 | 92.87 | 94.73 | 67,284 | +1.09(+1.17%) |
Jun 13, 2018 | 94.91 | 95.27 | 91.94 | 93.64 | 167,025 | -0.95(-1.01%) |
Jun 12, 2018 | 95.58 | 96.31 | 94.50 | 94.59 | 90,991 | -0.95(-0.99%) |
Jun 11, 2018 | 95.94 | 96.86 | 95.09 | 95.54 | 195,377 | -0.22(-0.22%) |
Jun 08, 2018 | 95.15 | 96.30 | 94.96 | 95.76 | 124,768 | +0.47(+0.50%) |
Jun 07, 2018 | 96.49 | 96.52 | 94.99 | 95.28 | 61,907 | -1.17(-1.21%) |
Jun 06, 2018 | 95.90 | 96.55 | 94.84 | 96.45 | 64,802 | +0.96(+1.01%) |
Jun 05, 2018 | 94.60 | 96.19 | 94.28 | 95.49 | 107,849 | +0.79(+0.84%) |
Jun 04, 2018 | 94.39 | 94.96 | 92.87 | 94.70 | 102,893 | +0.83(+0.89%) |
Jun 01, 2018 | 94.48 | 94.48 | 91.90 | 93.86 | 112,992 | +0.09(+0.09%) |
May 31, 2018 | 93.25 | 95.18 | 93.25 | 93.78 | 114,031 | +0.10(+0.11%) |
May 30, 2018 | 93.46 | 95.09 | 93.46 | 93.67 | 146,407 | +0.62(+0.67%) |
May 29, 2018 | 92.02 | 94.14 | 92.02 | 93.05 | 243,309 | +1.09(+1.19%) |
May 25, 2018 | 91.96 | 91.96 | 91.96 | 0 | +0.81(+0.89%) | |
May 24, 2018 | 89.05 | 91.44 | 88.96 | 91.14 | 121,397 | +2.05(+2.30%) |
May 23, 2018 | 88.30 | 89.60 | 88.00 | 89.09 | 62,430 | +0.21(+0.24%) |
May 22, 2018 | 89.18 | 89.93 | 88.51 | 88.88 | 120,072 | -0.36(-0.40%) |
May 21, 2018 | 88.96 | 89.65 | 87.70 | 89.24 | 57,111 | +0.31(+0.35%) |
May 18, 2018 | 88.72 | 92.84 | 88.39 | 88.93 | 103,152 | +0.33(+0.37%) |
May 17, 2018 | 86.97 | 88.65 | 86.72 | 88.60 | 149,597 | +1.73(+2.00%) |
May 16, 2018 | 86.32 | 87.86 | 86.22 | 86.87 | 208,865 | +0.76(+0.89%) |
May 15, 2018 | 88.53 | 89.97 | 86.01 | 86.11 | 158,676 | -2.78(-3.13%) |
May 14, 2018 | 88.71 | 89.75 | 87.99 | 88.89 | 194,453 | +0.17(+0.19%) |
May 11, 2018 | 88.32 | 89.23 | 87.91 | 88.72 | 99,257 | +0.34(+0.39%) |
May 10, 2018 | 87.69 | 89.14 | 87.36 | 88.37 | 92,773 | +0.72(+0.82%) |
May 09, 2018 | 88.37 | 88.73 | 86.97 | 87.65 | 121,454 | -0.53(-0.60%) |
May 08, 2018 | 89.20 | 89.20 | 87.43 | 88.18 | 103,314 | -1.35(-1.50%) |
May 07, 2018 | 90.60 | 90.66 | 89.20 | 89.53 | 127,122 | -1.12(-1.23%) |
May 04, 2018 | 91.84 | 91.84 | 89.64 | 90.65 | 80,986 | -1.20(-1.31%) |
May 03, 2018 | 94.82 | 96.96 | 91.73 | 91.85 | 178,917 | -2.94(-3.10%) |
May 02, 2018 | 83.38 | 96.14 | 83.38 | 94.79 | 355,738 | +6.10(+6.88%) |
May 01, 2018 | 90.00 | 90.62 | 87.98 | 88.69 | 183,304 | -1.46(-1.62%) |
Apr 30, 2018 | 89.52 | 91.26 | 89.52 | 90.15 | 119,439 | -0.15(-0.16%) |
Apr 27, 2018 | 91.56 | 91.85 | 89.99 | 90.29 | 250,297 | -0.77(-0.85%) |
Apr 26, 2018 | 91.33 | 91.39 | 90.02 | 91.07 | 67,779 | +0.25(+0.27%) |
Apr 25, 2018 | 91.80 | 92.20 | 90.76 | 90.82 | 53,813 | -0.88(-0.96%) |
Apr 24, 2018 | 92.24 | 92.50 | 90.84 | 91.70 | 131,244 | -0.36(-0.39%) |
Apr 23, 2018 | 91.89 | 93.59 | 91.62 | 92.06 | 123,202 | +0.29(+0.32%) |
Apr 20, 2018 | 92.22 | 92.59 | 91.51 | 91.77 | 58,446 | -0.48(-0.52%) |
Apr 19, 2018 | 93.05 | 93.58 | 91.92 | 92.25 | 68,195 | -0.80(-0.86%) |
Apr 18, 2018 | 92.90 | 93.77 | 92.64 | 93.05 | 120,286 | +0.14(+0.15%) |
Apr 17, 2018 | 91.83 | 93.27 | 91.14 | 92.91 | 78,861 | +1.45(+1.59%) |
Apr 16, 2018 | 90.42 | 91.98 | 90.23 | 91.46 | 62,864 | +1.47(+1.63%) |
Apr 13, 2018 | 89.83 | 90.17 | 88.74 | 89.99 | 55,591 | +0.76(+0.86%) |
Apr 12, 2018 | 88.68 | 89.81 | 87.79 | 89.23 | 102,696 | +1.00(+1.13%) |
Apr 11, 2018 | 88.34 | 94.22 | 87.86 | 88.24 | 46,539 | +0.19(+0.21%) |
Apr 10, 2018 | 88.08 | 88.51 | 87.72 | 88.05 | 46,927 | +0.82(+0.94%) |
Apr 09, 2018 | 87.42 | 88.36 | 87.13 | 87.22 | 38,034 | +0.10(+0.12%) |
Apr 06, 2018 | 87.26 | 88.42 | 86.48 | 87.12 | 81,419 | -0.82(-0.94%) |
Apr 05, 2018 | 87.35 | 88.06 | 86.27 | 87.94 | 53,868 | +1.04(+1.19%) |
Apr 04, 2018 | 84.83 | 87.23 | 84.83 | 86.91 | 59,508 | +1.18(+1.37%) |
Apr 03, 2018 | 85.06 | 86.28 | 84.18 | 85.73 | 102,603 | +0.90(+1.06%) |