Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 89.10 | 90.20 | 89.08 | 89.14 | 287,944 | +0.25(+0.28%) |
Jun 28, 2018 | 88.57 | 88.97 | 87.75 | 88.88 | 284,595 | +0.56(+0.63%) |
Jun 27, 2018 | 88.92 | 90.05 | 88.31 | 88.33 | 64,689 | -0.36(-0.41%) |
Jun 26, 2018 | 88.44 | 88.92 | 88.21 | 88.69 | 38,790 | +0.47(+0.53%) |
Jun 25, 2018 | 89.23 | 89.27 | 87.50 | 88.22 | 155,906 | -1.68(-1.87%) |
Jun 22, 2018 | 89.09 | 90.17 | 89.09 | 89.90 | 50,562 | +1.35(+1.53%) |
Jun 21, 2018 | 89.12 | 89.12 | 88.44 | 88.55 | 43,025 | -0.74(-0.83%) |
Jun 20, 2018 | 89.73 | 89.73 | 88.95 | 89.29 | 57,088 | -0.22(-0.24%) |
Jun 19, 2018 | 90.23 | 90.23 | 88.62 | 89.51 | 190,737 | -1.83(-2.00%) |
Jun 18, 2018 | 90.85 | 91.43 | 90.74 | 91.34 | 56,428 | -0.23(-0.25%) |
Jun 15, 2018 | 92.28 | 90.87 | 91.57 | 39,429 | -0.71(-0.77%) | |
Jun 14, 2018 | 92.55 | 92.55 | 91.88 | 92.28 | 30,789 | +0.10(+0.11%) |
Jun 13, 2018 | 93.18 | 93.18 | 92.02 | 92.18 | 39,641 | -0.87(-0.93%) |
Jun 12, 2018 | 93.22 | 93.46 | 92.68 | 93.05 | 28,365 | -0.02(-0.02%) |
Jun 11, 2018 | 93.09 | 93.29 | 92.76 | 93.06 | 39,596 | +0.04(+0.05%) |
Jun 08, 2018 | 92.76 | 93.21 | 92.29 | 93.02 | 120,235 | +0.22(+0.24%) |
Jun 07, 2018 | 93.44 | 93.59 | 92.38 | 92.80 | 70,438 | -0.73(-0.79%) |
Jun 06, 2018 | 93.53 | 91.66 | 93.53 | 164,761 | +1.84(+2.00%) | |
Jun 05, 2018 | 90.86 | 91.79 | 90.86 | 91.69 | 115,292 | +0.78(+0.86%) |
Jun 04, 2018 | 90.81 | 91.23 | 90.73 | 90.91 | 50,056 | +0.42(+0.47%) |
Jun 01, 2018 | 90.04 | 90.83 | 90.04 | 90.49 | 45,752 | +1.23(+1.38%) |
May 31, 2018 | 90.30 | 90.36 | 89.26 | 89.26 | 70,317 | -0.88(-0.97%) |
May 30, 2018 | 89.51 | 90.30 | 89.37 | 90.14 | 86,717 | +1.24(+1.39%) |
May 29, 2018 | 89.62 | 90.08 | 88.64 | 88.91 | 51,456 | -1.36(-1.51%) |
May 25, 2018 | 90.27 | 90.27 | 90.27 | 0 | -0.53(-0.58%) | |
May 24, 2018 | 91.03 | 91.40 | 90.50 | 90.80 | 53,395 | -0.33(-0.36%) |
May 23, 2018 | 90.97 | 91.16 | 90.45 | 91.13 | 58,336 | -0.43(-0.47%) |
May 22, 2018 | 92.43 | 92.66 | 91.50 | 91.56 | 44,900 | -0.78(-0.84%) |
May 21, 2018 | 92.37 | 92.56 | 91.96 | 92.34 | 35,420 | +0.43(+0.47%) |
May 18, 2018 | 92.01 | 92.30 | 91.77 | 91.91 | 26,843 | -0.07(-0.08%) |
May 17, 2018 | 91.53 | 92.30 | 91.53 | 91.98 | 69,004 | +0.35(+0.38%) |
May 16, 2018 | 90.46 | 91.71 | 90.46 | 91.63 | 234,252 | +1.19(+1.32%) |
May 15, 2018 | 89.87 | 90.50 | 89.58 | 90.44 | 107,469 | -0.15(-0.17%) |
May 14, 2018 | 90.42 | 90.86 | 90.24 | 90.59 | 90,402 | +0.29(+0.32%) |
May 11, 2018 | 90.63 | 91.04 | 90.17 | 90.30 | 30,490 | -0.12(-0.13%) |
May 10, 2018 | 90.01 | 90.98 | 89.67 | 90.42 | 43,525 | +0.80(+0.89%) |
May 09, 2018 | 88.72 | 89.73 | 88.72 | 89.62 | 37,411 | +1.21(+1.37%) |
May 08, 2018 | 88.60 | 88.71 | 87.94 | 88.41 | 63,542 | -0.22(-0.25%) |
May 07, 2018 | 88.64 | 89.22 | 88.40 | 88.64 | 35,993 | +0.06(+0.07%) |
May 04, 2018 | 86.94 | 88.97 | 86.72 | 88.57 | 96,474 | +1.32(+1.51%) |
May 03, 2018 | 86.98 | 87.87 | 86.19 | 87.26 | 68,365 | +0.13(+0.14%) |
May 02, 2018 | 86.94 | 87.77 | 86.94 | 87.13 | 67,879 | +0.20(+0.23%) |
May 01, 2018 | 86.80 | 87.02 | 85.96 | 86.93 | 69,901 | -0.34(-0.39%) |
Apr 30, 2018 | 88.76 | 88.76 | 87.26 | 87.28 | 41,266 | -1.10(-1.25%) |
Apr 27, 2018 | 88.84 | 89.01 | 87.87 | 88.38 | 37,020 | -0.47(-0.52%) |
Apr 26, 2018 | 88.30 | 89.18 | 88.10 | 88.84 | 50,258 | +0.75(+0.85%) |
Apr 25, 2018 | 87.63 | 88.36 | 87.18 | 88.09 | 133,536 | +0.49(+0.56%) |
Apr 24, 2018 | 90.16 | 90.29 | 86.65 | 87.60 | 146,997 | -2.22(-2.47%) |
Apr 23, 2018 | 89.79 | 90.27 | 89.57 | 89.82 | 51,154 | -0.49(-0.55%) |
Apr 20, 2018 | 90.86 | 90.88 | 89.92 | 90.31 | 34,802 | -0.54(-0.59%) |
Apr 19, 2018 | 91.63 | 91.63 | 90.42 | 90.85 | 50,471 | -0.85(-0.93%) |
Apr 18, 2018 | 91.43 | 92.14 | 91.38 | 91.70 | 75,478 | +0.74(+0.82%) |
Apr 17, 2018 | 90.48 | 91.20 | 90.14 | 90.96 | 67,820 | +1.03(+1.15%) |
Apr 16, 2018 | 89.19 | 90.03 | 88.85 | 89.93 | 126,401 | +1.34(+1.52%) |
Apr 13, 2018 | 89.21 | 89.32 | 88.30 | 88.58 | 95,709 | -0.05(-0.06%) |
Apr 12, 2018 | 87.79 | 88.98 | 87.64 | 88.64 | 81,932 | +1.14(+1.30%) |
Apr 11, 2018 | 87.70 | 87.89 | 87.22 | 87.50 | 70,536 | -0.81(-0.91%) |
Apr 10, 2018 | 87.50 | 88.74 | 87.39 | 88.31 | 205,295 | +2.07(+2.40%) |
Apr 09, 2018 | 86.22 | 87.31 | 85.76 | 86.24 | 479,578 | +0.55(+0.64%) |
Apr 06, 2018 | 87.05 | 87.36 | 85.15 | 85.69 | 174,150 | -2.15(-2.45%) |
Apr 05, 2018 | 86.26 | 88.05 | 86.26 | 87.84 | 158,388 | +2.02(+2.35%) |
Apr 04, 2018 | 84.18 | 85.95 | 83.45 | 85.82 | 289,965 | +0.42(+0.49%) |
Apr 03, 2018 | 84.45 | 85.62 | 83.94 | 85.40 | 552,422 | +1.16(+1.37%) |