Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 98.53 | 100.45 | 98.53 | 99.11 | 783,911 | +0.99(+1.01%) |
Jun 28, 2018 | 97.47 | 98.12 | 96.44 | 98.12 | 640,926 | +0.46(+0.47%) |
Jun 27, 2018 | 97.18 | 99.14 | 97.13 | 97.66 | 1,185,306 | +0.84(+0.87%) |
Jun 26, 2018 | 97.22 | 97.87 | 95.75 | 96.82 | 849,438 | -0.28(-0.28%) |
Jun 25, 2018 | 98.66 | 98.68 | 95.68 | 97.10 | 677,332 | -2.23(-2.24%) |
Jun 22, 2018 | 100.68 | 97.49 | 99.33 | 1,378,333 | +1.83(+1.88%) | |
Jun 21, 2018 | 97.43 | 99.07 | 96.69 | 97.49 | 1,369,911 | +0.81(+0.84%) |
Jun 20, 2018 | 97.55 | 97.61 | 95.16 | 96.68 | 1,082,422 | -0.57(-0.59%) |
Jun 19, 2018 | 99.25 | 99.25 | 95.50 | 97.25 | 1,185,667 | -3.61(-3.58%) |
Jun 18, 2018 | 100.32 | 101.21 | 99.99 | 100.86 | 834,708 | -0.43(-0.43%) |
Jun 15, 2018 | 103.41 | 99.88 | 101.30 | 1,002,208 | -2.11(-2.04%) | |
Jun 14, 2018 | 104.00 | 104.59 | 102.89 | 103.41 | 872,399 | -0.13(-0.12%) |
Jun 13, 2018 | 105.67 | 105.88 | 102.82 | 103.53 | 971,392 | -1.92(-1.82%) |
Jun 12, 2018 | 106.38 | 107.13 | 104.75 | 105.45 | 1,008,883 | -1.22(-1.15%) |
Jun 11, 2018 | 108.25 | 108.26 | 105.93 | 106.67 | 907,245 | -1.69(-1.56%) |
Jun 08, 2018 | 108.03 | 108.44 | 107.31 | 108.36 | 772,707 | +0.04(+0.03%) |
Jun 07, 2018 | 109.67 | 110.29 | 107.72 | 108.32 | 906,827 | -1.27(-1.16%) |
Jun 06, 2018 | 109.72 | 108.31 | 109.59 | 954,165 | +1.34(+1.24%) | |
Jun 05, 2018 | 107.06 | 108.42 | 107.02 | 108.25 | 538,867 | +0.93(+0.87%) |
Jun 04, 2018 | 107.64 | 108.28 | 106.70 | 107.32 | 979,937 | -0.04(-0.03%) |
Jun 01, 2018 | 108.08 | 109.10 | 106.26 | 107.36 | 1,075,191 | +0.78(+0.73%) |
May 31, 2018 | 109.54 | 110.05 | 106.51 | 106.57 | 2,837,133 | -2.96(-2.70%) |
May 30, 2018 | 109.81 | 110.22 | 108.88 | 109.53 | 703,150 | +0.94(+0.86%) |
May 29, 2018 | 108.02 | 111.11 | 108.02 | 108.59 | 985,554 | -0.12(-0.11%) |
May 25, 2018 | 108.71 | 108.71 | 108.71 | 0 | -2.09(-1.88%) | |
May 24, 2018 | 111.12 | 112.85 | 109.36 | 110.80 | 713,591 | -0.82(-0.73%) |
May 23, 2018 | 111.23 | 112.50 | 110.05 | 111.61 | 658,417 | -0.66(-0.59%) |
May 22, 2018 | 114.00 | 114.26 | 112.12 | 112.28 | 666,857 | -1.41(-1.24%) |
May 21, 2018 | 112.66 | 113.85 | 111.69 | 113.68 | 545,923 | +2.20(+1.97%) |
May 18, 2018 | 111.10 | 112.47 | 111.10 | 111.49 | 614,679 | +0.41(+0.37%) |
May 17, 2018 | 111.24 | 112.04 | 110.41 | 111.07 | 836,014 | +0.09(+0.08%) |
May 16, 2018 | 109.52 | 112.09 | 109.52 | 110.98 | 667,396 | +1.59(+1.45%) |
May 15, 2018 | 107.55 | 109.70 | 107.01 | 109.39 | 1,088,871 | +1.20(+1.11%) |
May 14, 2018 | 108.29 | 108.80 | 107.85 | 108.19 | 456,331 | +0.53(+0.50%) |
May 11, 2018 | 107.44 | 108.37 | 107.15 | 107.65 | 703,428 | +0.65(+0.61%) |
May 10, 2018 | 105.10 | 108.31 | 104.56 | 107.00 | 1,090,197 | +2.30(+2.20%) |
May 09, 2018 | 100.75 | 104.91 | 100.54 | 104.70 | 1,017,194 | +4.96(+4.98%) |
May 08, 2018 | 98.32 | 100.31 | 98.03 | 99.74 | 792,989 | +1.52(+1.54%) |
May 07, 2018 | 98.62 | 99.51 | 97.95 | 98.22 | 1,173,196 | +0.22(+0.23%) |
May 04, 2018 | 96.19 | 98.35 | 95.63 | 98.00 | 1,288,077 | +1.32(+1.37%) |
May 03, 2018 | 99.19 | 99.30 | 93.84 | 96.68 | 1,993,274 | -2.56(-2.58%) |
May 02, 2018 | 98.30 | 101.24 | 98.12 | 99.23 | 1,472,965 | +1.29(+1.31%) |
May 01, 2018 | 97.67 | 98.25 | 96.78 | 97.95 | 635,251 | -0.39(-0.39%) |
Apr 30, 2018 | 99.40 | 101.28 | 98.04 | 98.33 | 670,827 | -0.55(-0.56%) |
Apr 27, 2018 | 99.80 | 100.20 | 97.36 | 98.88 | 522,987 | -0.82(-0.82%) |
Apr 26, 2018 | 98.56 | 99.86 | 98.08 | 99.70 | 986,357 | +1.30(+1.32%) |
Apr 25, 2018 | 99.41 | 99.51 | 97.87 | 98.41 | 652,021 | -0.97(-0.97%) |
Apr 24, 2018 | 102.63 | 103.50 | 97.62 | 99.37 | 1,000,989 | -2.87(-2.81%) |
Apr 23, 2018 | 100.80 | 103.75 | 100.80 | 102.24 | 909,724 | +1.17(+1.16%) |
Apr 20, 2018 | 102.91 | 103.10 | 100.44 | 101.07 | 1,117,725 | -2.67(-2.57%) |
Apr 19, 2018 | 105.09 | 105.09 | 102.72 | 103.74 | 744,448 | -1.63(-1.54%) |
Apr 18, 2018 | 103.37 | 105.85 | 103.37 | 105.36 | 1,004,042 | +2.80(+2.73%) |
Apr 17, 2018 | 102.27 | 103.60 | 102.16 | 102.56 | 805,307 | +1.14(+1.12%) |
Apr 16, 2018 | 100.53 | 101.61 | 99.17 | 101.42 | 761,596 | +1.57(+1.57%) |
Apr 13, 2018 | 100.79 | 101.04 | 98.98 | 99.85 | 611,898 | -0.28(-0.28%) |
Apr 12, 2018 | 99.83 | 100.55 | 98.13 | 100.12 | 859,988 | +0.78(+0.79%) |
Apr 11, 2018 | 99.57 | 99.67 | 97.95 | 99.34 | 1,001,739 | -0.86(-0.86%) |
Apr 10, 2018 | 99.73 | 101.38 | 99.24 | 100.21 | 1,079,324 | +2.61(+2.67%) |
Apr 09, 2018 | 97.34 | 99.42 | 96.39 | 97.60 | 1,528,609 | -0.94(-0.95%) |
Apr 06, 2018 | 100.11 | 101.22 | 97.40 | 98.53 | 1,255,397 | -3.16(-3.11%) |
Apr 05, 2018 | 99.45 | 102.50 | 99.45 | 101.70 | 1,070,862 | +2.68(+2.71%) |
Apr 04, 2018 | 94.66 | 99.31 | 94.34 | 99.01 | 1,462,452 | -1.82(-1.80%) |
Apr 03, 2018 | 100.91 | 101.36 | 99.50 | 100.83 | 854,097 | +0.80(+0.80%) |