Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 104.06 | 104.44 | 103.70 | 103.70 | 69,546 | +0.25(+0.25%) |
Jun 28, 2018 | 102.87 | 103.56 | 102.87 | 103.45 | 17,600 | +0.61(+0.59%) |
Jun 27, 2018 | 103.43 | 104.04 | 102.80 | 102.84 | 26,328 | -0.67(-0.65%) |
Jun 26, 2018 | 103.84 | 103.84 | 103.48 | 103.52 | 12,305 | +0.00(+0.00%) |
Jun 25, 2018 | 103.29 | 103.63 | 102.94 | 103.52 | 23,219 | -0.26(-0.25%) |
Jun 22, 2018 | 103.75 | 103.99 | 103.58 | 103.78 | 11,115 | +0.38(+0.37%) |
Jun 21, 2018 | 104.19 | 104.19 | 103.25 | 103.39 | 12,371 | -0.58(-0.56%) |
Jun 20, 2018 | 104.20 | 104.20 | 103.61 | 103.98 | 18,124 | +0.08(+0.08%) |
Jun 19, 2018 | 104.00 | 103.38 | 103.90 | 19,896 | -0.23(-0.23%) | |
Jun 18, 2018 | 104.70 | 104.70 | 103.75 | 104.14 | 18,568 | -0.97(-0.92%) |
Jun 15, 2018 | 105.13 | 104.05 | 105.10 | 37,919 | +1.05(+1.01%) | |
Jun 14, 2018 | 103.93 | 104.14 | 103.77 | 104.05 | 28,108 | +0.34(+0.33%) |
Jun 13, 2018 | 104.34 | 104.34 | 103.47 | 103.71 | 380,338 | -0.51(-0.49%) |
Jun 12, 2018 | 104.03 | 104.33 | 103.74 | 104.22 | 16,352 | +0.36(+0.34%) |
Jun 11, 2018 | 103.18 | 104.02 | 103.18 | 103.87 | 28,325 | +0.79(+0.77%) |
Jun 08, 2018 | 101.83 | 103.11 | 101.83 | 103.07 | 17,726 | +1.25(+1.23%) |
Jun 07, 2018 | 101.25 | 102.31 | 101.25 | 101.82 | 25,683 | +0.40(+0.40%) |
Jun 06, 2018 | 101.42 | 101.42 | 21,149 | +0.63(+0.62%) | ||
Jun 05, 2018 | 100.94 | 100.94 | 100.46 | 100.79 | 14,805 | -0.11(-0.11%) |
Jun 04, 2018 | 100.73 | 100.95 | 100.55 | 100.91 | 31,367 | +0.77(+0.76%) |
Jun 01, 2018 | 100.06 | 100.39 | 99.82 | 100.14 | 21,423 | +0.49(+0.49%) |
May 31, 2018 | 100.62 | 100.62 | 99.32 | 99.65 | 73,260 | -0.98(-0.98%) |
May 30, 2018 | 99.90 | 100.80 | 99.70 | 100.64 | 133,318 | +1.05(+1.06%) |
May 29, 2018 | 99.56 | 99.97 | 99.20 | 99.58 | 30,927 | -0.49(-0.49%) |
May 25, 2018 | 100.07 | 100.07 | 100.07 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 99.76 | 99.98 | 99.42 | 99.89 | 42,249 | -0.02(-0.02%) |
May 23, 2018 | 99.32 | 99.96 | 99.32 | 99.90 | 28,811 | +0.44(+0.44%) |
May 22, 2018 | 100.07 | 100.29 | 99.37 | 99.47 | 13,803 | -0.31(-0.31%) |
May 21, 2018 | 99.77 | 100.11 | 99.73 | 99.78 | 116,650 | +0.44(+0.45%) |
May 18, 2018 | 99.51 | 99.51 | 98.91 | 99.34 | 193,043 | -0.33(-0.33%) |
May 17, 2018 | 99.27 | 99.73 | 99.27 | 99.67 | 11,380 | +0.52(+0.52%) |
May 16, 2018 | 98.50 | 99.34 | 98.50 | 99.15 | 11,158 | +0.79(+0.80%) |
May 15, 2018 | 98.29 | 98.62 | 97.93 | 98.36 | 24,240 | -0.48(-0.48%) |
May 14, 2018 | 99.32 | 99.32 | 98.71 | 98.84 | 22,103 | -0.23(-0.23%) |
May 11, 2018 | 99.41 | 99.67 | 98.88 | 99.07 | 65,599 | -0.19(-0.19%) |
May 10, 2018 | 98.83 | 99.49 | 98.76 | 99.26 | 24,297 | +0.80(+0.81%) |
May 09, 2018 | 98.23 | 98.68 | 97.97 | 98.46 | 34,883 | +0.38(+0.39%) |
May 08, 2018 | 98.42 | 98.42 | 97.73 | 98.08 | 60,416 | -0.51(-0.52%) |
May 07, 2018 | 98.89 | 98.93 | 98.37 | 98.59 | 352,638 | -0.04(-0.04%) |
May 04, 2018 | 97.07 | 98.96 | 97.03 | 98.63 | 21,857 | +1.41(+1.45%) |
May 03, 2018 | 97.29 | 97.48 | 96.68 | 97.22 | 59,555 | -0.23(-0.23%) |
May 02, 2018 | 98.59 | 98.66 | 97.30 | 97.45 | 28,557 | -1.24(-1.26%) |
May 01, 2018 | 98.80 | 98.83 | 97.98 | 98.69 | 33,682 | -0.61(-0.61%) |
Apr 30, 2018 | 100.38 | 100.59 | 99.24 | 99.30 | 79,118 | -0.91(-0.90%) |
Apr 27, 2018 | 99.71 | 100.50 | 99.71 | 100.21 | 126,550 | +0.39(+0.39%) |
Apr 26, 2018 | 99.34 | 100.00 | 98.94 | 99.82 | 23,635 | +0.84(+0.85%) |
Apr 25, 2018 | 98.84 | 99.29 | 98.73 | 98.98 | 142,590 | -0.17(-0.17%) |
Apr 24, 2018 | 100.17 | 100.17 | 98.53 | 99.15 | 24,815 | -0.79(-0.79%) |
Apr 23, 2018 | 99.92 | 100.11 | 99.56 | 99.94 | 29,943 | +0.08(+0.08%) |
Apr 20, 2018 | 101.39 | 101.39 | 99.73 | 99.86 | 35,452 | -1.69(-1.66%) |
Apr 19, 2018 | 103.38 | 103.38 | 101.11 | 101.55 | 40,531 | -3.03(-2.90%) |
Apr 18, 2018 | 105.34 | 105.39 | 104.52 | 104.58 | 11,271 | -0.81(-0.77%) |
Apr 17, 2018 | 105.38 | 105.73 | 105.14 | 105.39 | 13,005 | +0.30(+0.28%) |
Apr 16, 2018 | 104.68 | 105.40 | 104.50 | 105.09 | 13,299 | +0.73(+0.70%) |
Apr 13, 2018 | 104.61 | 104.61 | 104.11 | 104.36 | 10,582 | +0.21(+0.20%) |
Apr 12, 2018 | 104.67 | 104.77 | 104.08 | 104.15 | 17,274 | -0.11(-0.11%) |
Apr 11, 2018 | 104.41 | 104.67 | 104.19 | 104.27 | 14,458 | -0.35(-0.33%) |
Apr 10, 2018 | 104.71 | 104.94 | 104.02 | 104.61 | 24,376 | +0.86(+0.83%) |
Apr 09, 2018 | 104.39 | 104.90 | 103.75 | 103.75 | 110,189 | -0.13(-0.13%) |
Apr 06, 2018 | 104.80 | 105.34 | 103.27 | 103.88 | 31,109 | -1.41(-1.34%) |
Apr 05, 2018 | 104.85 | 105.52 | 104.76 | 105.29 | 9,998 | +0.76(+0.72%) |
Apr 04, 2018 | 101.55 | 104.71 | 101.55 | 104.54 | 19,903 | +1.86(+1.81%) |
Apr 03, 2018 | 101.62 | 102.90 | 101.40 | 102.67 | 32,739 | +1.71(+1.69%) |