Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 100.41 | 99.31 | 99.65 | 42,760 | -0.33(-0.33%) | |
Jun 28, 2018 | 99.97 | 100.10 | 99.79 | 99.98 | 22,329 | -0.18(-0.18%) |
Jun 27, 2018 | 99.65 | 100.21 | 99.24 | 100.17 | 41,411 | +2.03(+2.07%) |
Jun 26, 2018 | 98.62 | 98.79 | 98.14 | 98.14 | 9,699 | -0.17(-0.18%) |
Jun 25, 2018 | 98.34 | 98.62 | 98.18 | 98.31 | 9,003 | +0.30(+0.30%) |
Jun 22, 2018 | 97.19 | 98.02 | 97.19 | 98.01 | 2,363 | -0.18(-0.18%) |
Jun 21, 2018 | 97.74 | 98.28 | 97.74 | 98.19 | 2,954 | +0.73(+0.75%) |
Jun 20, 2018 | 97.62 | 97.75 | 97.46 | 97.46 | 2,199 | -1.21(-1.23%) |
Jun 19, 2018 | 98.74 | 98.84 | 98.48 | 98.67 | 15,881 | +0.81(+0.83%) |
Jun 18, 2018 | 98.13 | 98.13 | 97.46 | 97.85 | 14,420 | +0.02(+0.02%) |
Jun 15, 2018 | 98.72 | 97.84 | 97.84 | 20,531 | +0.07(+0.07%) | |
Jun 14, 2018 | 97.40 | 97.77 | 97.02 | 97.77 | 7,528 | +1.03(+1.06%) |
Jun 13, 2018 | 96.76 | 97.02 | 96.07 | 96.74 | 5,052 | -0.02(-0.02%) |
Jun 12, 2018 | 95.83 | 96.76 | 95.83 | 96.76 | 2,230 | +0.47(+0.48%) |
Jun 11, 2018 | 96.45 | 96.76 | 96.29 | 96.29 | 5,161 | -0.23(-0.24%) |
Jun 08, 2018 | 96.90 | 97.16 | 96.52 | 96.52 | 1,126 | -0.30(-0.31%) |
Jun 07, 2018 | 95.99 | 97.86 | 95.99 | 96.83 | 4,250 | +1.01(+1.06%) |
Jun 06, 2018 | 95.45 | 95.81 | 7,025 | -1.25(-1.29%) | ||
Jun 05, 2018 | 97.19 | 97.60 | 96.89 | 97.07 | 39,685 | +0.49(+0.51%) |
Jun 04, 2018 | 97.32 | 97.32 | 96.58 | 96.58 | 3,200 | -1.13(-1.16%) |
Jun 01, 2018 | 97.71 | 98.14 | 97.26 | 97.71 | 4,755 | -0.98(-0.99%) |
May 31, 2018 | 99.12 | 99.23 | 98.46 | 98.68 | 29,662 | -0.19(-0.19%) |
May 30, 2018 | 98.23 | 98.87 | 97.99 | 98.87 | 3,687 | -0.67(-0.67%) |
May 29, 2018 | 97.89 | 100.10 | 97.43 | 99.54 | 39,366 | +2.92(+3.02%) |
May 25, 2018 | 96.62 | 96.62 | 96.62 | 0 | +0.92(+0.97%) | |
May 24, 2018 | 95.41 | 96.08 | 95.41 | 95.69 | 7,522 | +1.10(+1.16%) |
May 23, 2018 | 94.16 | 94.94 | 94.16 | 94.60 | 24,517 | +0.79(+0.84%) |
May 22, 2018 | 93.83 | 93.83 | 93.40 | 93.81 | 6,654 | -0.23(-0.25%) |
May 21, 2018 | 93.68 | 94.04 | 93.40 | 94.04 | 4,801 | +0.22(+0.24%) |
May 18, 2018 | 93.03 | 93.82 | 93.03 | 93.82 | 49,261 | +0.96(+1.03%) |
May 17, 2018 | 93.26 | 93.31 | 92.70 | 92.86 | 12,254 | -0.46(-0.49%) |
May 16, 2018 | 94.21 | 94.21 | 93.32 | 93.32 | 2,802 | -0.73(-0.78%) |
May 15, 2018 | 94.47 | 94.47 | 93.31 | 94.05 | 9,846 | -1.75(-1.82%) |
May 14, 2018 | 95.87 | 96.14 | 95.48 | 95.80 | 26,042 | -0.54(-0.56%) |
May 11, 2018 | 96.23 | 96.43 | 95.88 | 96.33 | 10,109 | +0.50(+0.52%) |
May 10, 2018 | 95.37 | 95.89 | 95.03 | 95.83 | 53,661 | +0.92(+0.97%) |
May 09, 2018 | 94.88 | 94.97 | 94.84 | 94.91 | 5,223 | -0.80(-0.84%) |
May 08, 2018 | 95.29 | 95.79 | 94.94 | 95.71 | 122,042 | +0.50(+0.53%) |
May 07, 2018 | 95.69 | 95.82 | 95.21 | 95.21 | 4,745 | -0.51(-0.53%) |
May 04, 2018 | 95.67 | 95.72 | 95.17 | 95.72 | 6,045 | +0.28(+0.29%) |
May 03, 2018 | 95.23 | 95.86 | 95.05 | 95.43 | 10,259 | +0.64(+0.67%) |
May 02, 2018 | 95.13 | 95.29 | 94.80 | 94.80 | 3,755 | -0.40(-0.42%) |
May 01, 2018 | 94.82 | 95.47 | 94.82 | 95.20 | 5,661 | -0.30(-0.32%) |
Apr 30, 2018 | 95.60 | 96.07 | 95.27 | 95.50 | 23,703 | +0.28(+0.29%) |
Apr 27, 2018 | 94.77 | 95.31 | 94.77 | 95.23 | 4,087 | +1.27(+1.35%) |
Apr 26, 2018 | 93.91 | 93.97 | 93.58 | 93.96 | 29,144 | +0.81(+0.87%) |
Apr 25, 2018 | 93.31 | 93.70 | 92.87 | 93.14 | 10,729 | -0.92(-0.98%) |
Apr 24, 2018 | 94.41 | 94.60 | 93.78 | 94.06 | 4,159 | -0.51(-0.54%) |
Apr 23, 2018 | 94.73 | 94.73 | 94.32 | 94.57 | 7,254 | -0.13(-0.14%) |
Apr 20, 2018 | 95.06 | 95.37 | 94.40 | 94.70 | 6,596 | -1.02(-1.06%) |
Apr 19, 2018 | 95.82 | 95.94 | 95.19 | 95.72 | 14,096 | -1.34(-1.38%) |
Apr 18, 2018 | 97.87 | 98.07 | 96.79 | 97.06 | 6,202 | -1.13(-1.15%) |
Apr 17, 2018 | 97.62 | 98.41 | 97.34 | 98.19 | 11,803 | +0.76(+0.78%) |
Apr 16, 2018 | 96.85 | 97.59 | 96.59 | 97.43 | 3,433 | +0.07(+0.08%) |
Apr 13, 2018 | 97.22 | 97.40 | 96.93 | 97.35 | 91,585 | +0.43(+0.44%) |
Apr 12, 2018 | 97.09 | 97.35 | 96.66 | 96.93 | 3,039 | -1.24(-1.26%) |
Apr 11, 2018 | 98.31 | 98.31 | 98.00 | 98.16 | 6,639 | +0.80(+0.82%) |
Apr 10, 2018 | 97.52 | 97.76 | 97.00 | 97.36 | 28,259 | -0.16(-0.17%) |
Apr 09, 2018 | 96.78 | 97.53 | 96.65 | 97.53 | 2,193 | +0.16(+0.17%) |
Apr 06, 2018 | 96.69 | 97.47 | 96.50 | 97.36 | 8,468 | +1.42(+1.48%) |
Apr 05, 2018 | 96.38 | 96.45 | 95.68 | 95.94 | 26,087 | -1.04(-1.08%) |
Apr 04, 2018 | 97.81 | 97.88 | 96.99 | 96.99 | 3,131 | -0.19(-0.20%) |
Apr 03, 2018 | 97.96 | 98.10 | 97.18 | 97.18 | 5,649 | -1.38(-1.40%) |