Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.57 | 98.01 | 96.45 | 97.30 | 1,328,911 | -0.46(-0.48%) |
Jun 28, 2018 | 98.13 | 98.28 | 97.15 | 97.76 | 1,720,474 | -1.03(-1.05%) |
Jun 27, 2018 | 100.04 | 100.04 | 98.80 | 98.80 | 1,315,998 | -1.10(-1.10%) |
Jun 26, 2018 | 99.86 | 100.27 | 99.66 | 99.90 | 1,928,504 | +0.11(+0.11%) |
Jun 25, 2018 | 100.96 | 101.15 | 99.27 | 99.78 | 2,181,452 | -1.44(-1.42%) |
Jun 22, 2018 | 102.63 | 102.70 | 101.11 | 101.22 | 3,592,660 | -0.79(-0.77%) |
Jun 21, 2018 | 102.48 | 103.22 | 101.83 | 102.01 | 1,873,447 | -0.21(-0.20%) |
Jun 20, 2018 | 100.21 | 102.29 | 100.01 | 102.22 | 1,687,913 | +2.15(+2.15%) |
Jun 19, 2018 | 99.95 | 100.78 | 99.69 | 100.07 | 1,120,041 | -0.41(-0.41%) |
Jun 18, 2018 | 100.89 | 101.56 | 100.38 | 100.47 | 1,006,092 | -0.53(-0.53%) |
Jun 15, 2018 | 100.53 | 100.53 | 101.00 | 2,158,344 | +0.47(+0.47%) | |
Jun 14, 2018 | 100.25 | 101.10 | 99.80 | 100.53 | 1,587,511 | +0.31(+0.31%) |
Jun 13, 2018 | 101.35 | 101.82 | 100.10 | 100.22 | 1,509,557 | -0.60(-0.59%) |
Jun 12, 2018 | 101.24 | 101.42 | 100.55 | 100.81 | 1,581,062 | -0.12(-0.12%) |
Jun 11, 2018 | 100.05 | 101.57 | 100.05 | 100.94 | 1,977,536 | +1.00(+1.00%) |
Jun 08, 2018 | 99.52 | 99.96 | 98.30 | 99.94 | 2,044,645 | +0.07(+0.07%) |
Jun 07, 2018 | 99.62 | 100.04 | 99.38 | 99.88 | 1,907,711 | +0.64(+0.64%) |
Jun 06, 2018 | 99.69 | 99.24 | 1,796,388 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.90 | 99.67 | 98.66 | 98.86 | 1,472,301 | -0.06(-0.06%) |
Jun 04, 2018 | 98.93 | 99.56 | 98.87 | 98.92 | 1,402,002 | -0.01(-0.01%) |
Jun 01, 2018 | 98.43 | 99.10 | 98.00 | 98.93 | 1,344,292 | +1.12(+1.14%) |
May 31, 2018 | 99.09 | 99.38 | 97.55 | 97.81 | 1,992,348 | -1.34(-1.35%) |
May 30, 2018 | 98.44 | 99.67 | 98.00 | 99.15 | 1,717,761 | +1.53(+1.57%) |
May 29, 2018 | 97.37 | 97.86 | 96.61 | 97.61 | 1,126,893 | -0.39(-0.40%) |
May 25, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 97.60 | 98.16 | 96.91 | 97.92 | 1,250,023 | +0.08(+0.09%) |
May 23, 2018 | 97.35 | 98.15 | 96.71 | 97.83 | 3,281,768 | +0.09(+0.10%) |
May 22, 2018 | 98.28 | 99.10 | 97.73 | 97.74 | 1,778,752 | -0.43(-0.43%) |
May 21, 2018 | 97.92 | 98.79 | 97.88 | 98.16 | 1,431,892 | +0.97(+1.00%) |
May 18, 2018 | 97.57 | 97.92 | 97.01 | 97.19 | 1,284,593 | -0.26(-0.26%) |
May 17, 2018 | 97.06 | 98.36 | 96.29 | 97.44 | 1,987,244 | +0.17(+0.17%) |
May 16, 2018 | 95.71 | 97.68 | 95.37 | 97.27 | 2,279,038 | +1.76(+1.84%) |
May 15, 2018 | 95.66 | 96.14 | 95.11 | 95.52 | 1,160,574 | -0.68(-0.71%) |
May 14, 2018 | 96.41 | 96.90 | 96.00 | 96.20 | 1,871,915 | +0.00(+0.00%) |
May 11, 2018 | 95.80 | 96.62 | 95.46 | 96.20 | 2,062,003 | +0.29(+0.31%) |
May 10, 2018 | 95.01 | 96.28 | 94.75 | 95.90 | 1,824,779 | +1.28(+1.35%) |
May 09, 2018 | 92.03 | 94.81 | 91.74 | 94.63 | 2,405,275 | +2.57(+2.79%) |
May 08, 2018 | 92.55 | 92.60 | 91.60 | 92.06 | 2,202,638 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 92.81 | 91.92 | 92.27 | 1,342,000 | +0.07(+0.07%) |
May 04, 2018 | 90.96 | 92.36 | 90.32 | 92.20 | 1,594,344 | +1.62(+1.78%) |
May 03, 2018 | 91.82 | 91.98 | 89.06 | 90.58 | 2,413,599 | -1.80(-1.94%) |
May 02, 2018 | 90.25 | 93.88 | 90.04 | 92.38 | 2,896,768 | +1.46(+1.60%) |
May 01, 2018 | 91.33 | 91.45 | 87.93 | 90.92 | 3,299,974 | +0.43(+0.48%) |
Apr 30, 2018 | 91.27 | 91.63 | 90.49 | 90.49 | 3,374,077 | -0.48(-0.53%) |
Apr 27, 2018 | 90.20 | 91.06 | 90.12 | 90.97 | 1,760,434 | +0.86(+0.95%) |
Apr 26, 2018 | 91.32 | 91.58 | 89.48 | 90.11 | 3,528,574 | -2.91(-3.13%) |
Apr 25, 2018 | 91.33 | 93.03 | 90.47 | 93.02 | 1,954,725 | +1.52(+1.66%) |
Apr 24, 2018 | 92.22 | 92.27 | 90.73 | 91.50 | 2,681,101 | -0.09(-0.09%) |
Apr 23, 2018 | 92.10 | 92.37 | 91.10 | 91.58 | 2,958,641 | -0.52(-0.56%) |
Apr 20, 2018 | 93.07 | 93.29 | 91.93 | 92.10 | 1,672,788 | -0.91(-0.98%) |
Apr 19, 2018 | 93.13 | 93.43 | 92.61 | 93.01 | 1,198,954 | -0.30(-0.32%) |
Apr 18, 2018 | 92.53 | 94.02 | 92.44 | 93.31 | 2,047,553 | +0.96(+1.04%) |
Apr 17, 2018 | 92.44 | 92.67 | 90.95 | 92.35 | 2,560,089 | +0.26(+0.28%) |
Apr 16, 2018 | 91.67 | 92.41 | 91.07 | 92.10 | 1,838,874 | +1.10(+1.20%) |
Apr 13, 2018 | 91.24 | 91.41 | 90.47 | 91.00 | 2,066,621 | -0.33(-0.36%) |
Apr 12, 2018 | 91.38 | 91.84 | 91.00 | 91.33 | 1,329,658 | +0.42(+0.46%) |
Apr 11, 2018 | 91.11 | 91.82 | 90.85 | 90.91 | 1,557,690 | -0.70(-0.76%) |
Apr 10, 2018 | 91.92 | 91.99 | 90.99 | 91.61 | 2,310,761 | +0.59(+0.64%) |
Apr 09, 2018 | 91.43 | 92.21 | 90.99 | 91.03 | 1,322,474 | +0.07(+0.07%) |
Apr 06, 2018 | 92.40 | 92.79 | 90.47 | 90.96 | 2,079,832 | -1.89(-2.04%) |
Apr 05, 2018 | 91.68 | 93.00 | 91.40 | 92.85 | 3,829,310 | +1.30(+1.42%) |
Apr 04, 2018 | 90.64 | 91.96 | 90.61 | 91.55 | 2,791,800 | -0.20(-0.22%) |
Apr 03, 2018 | 90.48 | 91.84 | 90.11 | 91.75 | 2,529,861 | +1.65(+1.84%) |