Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 90.75 | 93.80 | 90.65 | 91.55 | 172,238 | +1.25(+1.38%) |
Jun 28, 2018 | 90.65 | 90.65 | 88.60 | 90.30 | 178,836 | -0.60(-0.66%) |
Jun 27, 2018 | 94.90 | 95.60 | 90.90 | 90.90 | 130,685 | -3.50(-3.71%) |
Jun 26, 2018 | 94.15 | 95.15 | 93.50 | 94.40 | 102,392 | +0.80(+0.85%) |
Jun 25, 2018 | 92.85 | 93.90 | 92.00 | 93.60 | 157,426 | -0.05(-0.05%) |
Jun 22, 2018 | 96.45 | 96.45 | 92.55 | 93.65 | 249,998 | -2.35(-2.45%) |
Jun 21, 2018 | 97.65 | 97.65 | 95.70 | 96.00 | 119,926 | -1.80(-1.84%) |
Jun 20, 2018 | 98.00 | 99.40 | 95.45 | 97.80 | 361,790 | +0.00(+0.00%) |
Jun 19, 2018 | 99.80 | 100.40 | 96.20 | 97.80 | 203,956 | -1.50(-1.51%) |
Jun 18, 2018 | 99.00 | 100.67 | 98.85 | 99.30 | 161,978 | -0.15(-0.15%) |
Jun 15, 2018 | 99.55 | 96.50 | 99.45 | 273,722 | +2.95(+3.06%) | |
Jun 14, 2018 | 99.95 | 100.85 | 95.65 | 96.50 | 380,043 | -3.40(-3.40%) |
Jun 13, 2018 | 103.65 | 103.80 | 99.85 | 99.90 | 277,067 | -3.95(-3.80%) |
Jun 12, 2018 | 102.60 | 104.40 | 101.35 | 103.85 | 193,155 | +0.70(+0.68%) |
Jun 11, 2018 | 103.55 | 103.75 | 102.70 | 103.15 | 123,120 | -0.35(-0.34%) |
Jun 08, 2018 | 99.95 | 103.60 | 99.95 | 103.50 | 142,434 | +3.20(+3.19%) |
Jun 07, 2018 | 102.80 | 103.90 | 100.10 | 100.30 | 143,406 | -2.05(-2.00%) |
Jun 06, 2018 | 101.10 | 102.50 | 100.65 | 102.35 | 180,838 | +0.70(+0.69%) |
Jun 05, 2018 | 102.65 | 104.25 | 101.40 | 101.65 | 326,687 | -2.45(-2.35%) |
Jun 04, 2018 | 103.40 | 104.45 | 101.80 | 104.10 | 219,923 | +1.40(+1.36%) |
Jun 01, 2018 | 103.65 | 105.20 | 101.95 | 102.70 | 265,294 | -0.40(-0.39%) |
May 31, 2018 | 102.90 | 105.30 | 102.45 | 103.10 | 310,549 | +0.15(+0.15%) |
May 30, 2018 | 102.15 | 103.75 | 100.88 | 102.95 | 422,321 | +1.35(+1.33%) |
May 29, 2018 | 101.80 | 108.20 | 99.33 | 101.60 | 1,003,968 | +13.05(+14.74%) |
May 25, 2018 | 88.55 | 88.55 | 88.55 | 0 | +2.05(+2.37%) | |
May 24, 2018 | 85.35 | 87.35 | 84.90 | 86.50 | 133,569 | +1.15(+1.35%) |
May 23, 2018 | 85.30 | 86.20 | 84.15 | 85.35 | 138,667 | +0.05(+0.06%) |
May 22, 2018 | 88.05 | 88.05 | 85.30 | 85.30 | 153,355 | -3.30(-3.72%) |
May 21, 2018 | 90.25 | 91.40 | 88.40 | 88.60 | 129,969 | -1.15(-1.28%) |
May 18, 2018 | 86.95 | 91.85 | 86.95 | 89.75 | 350,129 | +3.35(+3.88%) |
May 17, 2018 | 84.40 | 86.85 | 84.40 | 86.40 | 177,024 | +1.65(+1.95%) |
May 16, 2018 | 82.60 | 85.30 | 82.45 | 84.75 | 132,070 | +2.35(+2.85%) |
May 15, 2018 | 81.05 | 82.60 | 80.85 | 82.40 | 177,997 | +0.45(+0.55%) |
May 14, 2018 | 82.05 | 82.95 | 81.55 | 81.95 | 162,706 | -0.20(-0.24%) |
May 11, 2018 | 83.50 | 84.00 | 81.75 | 82.15 | 168,223 | -1.80(-2.14%) |
May 10, 2018 | 83.80 | 84.85 | 82.40 | 83.95 | 265,546 | +0.30(+0.36%) |
May 09, 2018 | 85.55 | 85.55 | 83.20 | 83.65 | 285,523 | -1.80(-2.11%) |
May 08, 2018 | 84.45 | 86.25 | 84.30 | 85.45 | 159,081 | +0.95(+1.12%) |
May 07, 2018 | 81.90 | 84.90 | 81.75 | 84.50 | 180,013 | +2.70(+3.30%) |
May 04, 2018 | 81.55 | 83.00 | 81.25 | 81.80 | 264,412 | -0.10(-0.12%) |
May 03, 2018 | 82.50 | 84.38 | 81.30 | 81.90 | 250,012 | -1.70(-2.03%) |
May 02, 2018 | 83.30 | 84.00 | 82.65 | 83.60 | 197,129 | +0.40(+0.48%) |
May 01, 2018 | 82.20 | 83.97 | 80.25 | 83.20 | 398,195 | +1.00(+1.22%) |
Apr 30, 2018 | 84.80 | 86.50 | 82.05 | 82.20 | 186,172 | -2.95(-3.46%) |
Apr 27, 2018 | 86.05 | 86.60 | 83.45 | 85.15 | 281,686 | -0.90(-1.05%) |
Apr 26, 2018 | 85.00 | 86.15 | 84.40 | 86.05 | 144,050 | +1.25(+1.47%) |
Apr 25, 2018 | 84.85 | 85.35 | 82.75 | 84.80 | 456,554 | +0.15(+0.18%) |
Apr 24, 2018 | 87.50 | 87.75 | 83.75 | 84.65 | 278,320 | -2.40(-2.76%) |
Apr 23, 2018 | 87.40 | 87.80 | 86.70 | 87.05 | 117,773 | +0.10(+0.12%) |
Apr 20, 2018 | 90.00 | 90.00 | 86.60 | 86.95 | 329,063 | -3.00(-3.34%) |
Apr 19, 2018 | 95.20 | 95.33 | 89.80 | 89.95 | 194,572 | -5.65(-5.91%) |
Apr 18, 2018 | 95.25 | 96.60 | 95.25 | 95.60 | 131,176 | +0.25(+0.26%) |
Apr 17, 2018 | 96.35 | 98.35 | 94.95 | 95.35 | 137,995 | -0.65(-0.68%) |
Apr 16, 2018 | 95.80 | 98.45 | 95.30 | 96.00 | 128,494 | +0.75(+0.79%) |
Apr 13, 2018 | 95.10 | 95.65 | 94.20 | 95.25 | 165,705 | +0.95(+1.01%) |
Apr 12, 2018 | 94.45 | 95.10 | 93.90 | 94.30 | 168,484 | +0.10(+0.11%) |
Apr 11, 2018 | 95.55 | 96.30 | 93.95 | 94.20 | 129,629 | -1.80(-1.87%) |
Apr 10, 2018 | 96.20 | 97.15 | 94.75 | 96.00 | 196,664 | +1.30(+1.37%) |
Apr 09, 2018 | 99.25 | 99.25 | 94.00 | 94.70 | 269,130 | -4.20(-4.25%) |
Apr 06, 2018 | 96.35 | 99.53 | 96.15 | 98.90 | 363,031 | +1.50(+1.54%) |
Apr 05, 2018 | 97.15 | 99.05 | 96.25 | 97.40 | 187,807 | +0.55(+0.57%) |
Apr 04, 2018 | 93.60 | 97.60 | 92.50 | 96.85 | 222,642 | +2.15(+2.27%) |
Apr 03, 2018 | 93.20 | 96.00 | 92.80 | 94.70 | 209,230 | +1.75(+1.88%) |