Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.83 | 99.03 | 97.54 | 97.78 | 869,155 | -0.25(-0.25%) |
Jun 28, 2018 | 97.66 | 98.42 | 96.11 | 98.03 | 934,256 | -0.12(-0.13%) |
Jun 27, 2018 | 97.44 | 98.57 | 95.57 | 98.15 | 2,225,358 | -1.50(-1.51%) |
Jun 26, 2018 | 100.62 | 100.80 | 99.35 | 99.66 | 1,573,772 | -0.97(-0.96%) |
Jun 25, 2018 | 101.63 | 103.60 | 100.07 | 100.62 | 1,851,615 | +0.98(+0.98%) |
Jun 22, 2018 | 99.33 | 99.88 | 98.86 | 99.65 | 1,238,529 | +0.76(+0.77%) |
Jun 21, 2018 | 98.41 | 99.05 | 97.90 | 98.88 | 775,486 | +0.41(+0.42%) |
Jun 20, 2018 | 98.33 | 98.52 | 97.26 | 98.47 | 647,487 | +0.04(+0.05%) |
Jun 19, 2018 | 97.83 | 98.53 | 97.43 | 98.43 | 711,317 | +0.28(+0.29%) |
Jun 18, 2018 | 98.22 | 98.50 | 97.70 | 98.14 | 559,557 | -0.85(-0.86%) |
Jun 15, 2018 | 99.07 | 97.81 | 99.00 | 1,523,469 | +0.33(+0.33%) | |
Jun 14, 2018 | 98.72 | 99.09 | 98.16 | 98.67 | 864,054 | +0.24(+0.24%) |
Jun 13, 2018 | 99.17 | 99.18 | 98.29 | 98.43 | 584,279 | -0.30(-0.31%) |
Jun 12, 2018 | 99.14 | 99.25 | 98.37 | 98.73 | 931,192 | -0.57(-0.57%) |
Jun 11, 2018 | 97.48 | 99.88 | 96.82 | 99.30 | 1,863,311 | +1.72(+1.76%) |
Jun 08, 2018 | 97.03 | 98.23 | 96.59 | 97.58 | 1,458,308 | +1.89(+1.97%) |
Jun 07, 2018 | 96.41 | 96.49 | 95.47 | 95.70 | 526,306 | -0.35(-0.36%) |
Jun 06, 2018 | 96.06 | 96.04 | 601,882 | +1.13(+1.19%) | ||
Jun 05, 2018 | 95.18 | 95.59 | 94.33 | 94.91 | 632,282 | -0.52(-0.54%) |
Jun 04, 2018 | 96.04 | 96.40 | 95.39 | 95.43 | 815,260 | -0.58(-0.60%) |
Jun 01, 2018 | 95.40 | 96.03 | 94.61 | 96.01 | 759,772 | +1.26(+1.33%) |
May 31, 2018 | 96.56 | 96.56 | 94.71 | 94.75 | 1,516,963 | -1.63(-1.69%) |
May 30, 2018 | 94.74 | 97.01 | 94.74 | 96.37 | 1,741,566 | +1.79(+1.89%) |
May 29, 2018 | 94.34 | 95.09 | 93.83 | 94.59 | 2,221,167 | +0.48(+0.51%) |
May 25, 2018 | 94.11 | 94.11 | 94.11 | 0 | +4.38(+4.88%) | |
May 24, 2018 | 89.91 | 90.22 | 89.28 | 89.73 | 604,639 | -0.29(-0.33%) |
May 23, 2018 | 90.28 | 90.55 | 89.52 | 90.02 | 489,549 | -0.55(-0.61%) |
May 22, 2018 | 91.16 | 91.34 | 90.45 | 90.57 | 480,934 | -0.68(-0.74%) |
May 21, 2018 | 91.31 | 91.71 | 91.01 | 91.25 | 560,261 | +0.40(+0.44%) |
May 18, 2018 | 90.58 | 91.18 | 89.59 | 90.85 | 2,224,136 | +0.39(+0.43%) |
May 17, 2018 | 90.57 | 90.83 | 90.12 | 90.46 | 793,580 | -0.08(-0.09%) |
May 16, 2018 | 91.06 | 91.39 | 90.46 | 90.54 | 960,388 | -0.29(-0.32%) |
May 15, 2018 | 90.83 | 91.27 | 90.49 | 90.83 | 534,351 | -0.71(-0.78%) |
May 14, 2018 | 91.35 | 91.83 | 91.10 | 91.54 | 669,722 | +0.38(+0.42%) |
May 11, 2018 | 90.41 | 91.40 | 90.01 | 91.16 | 564,876 | +0.72(+0.80%) |
May 10, 2018 | 89.72 | 91.27 | 89.57 | 90.44 | 756,780 | +0.93(+1.04%) |
May 09, 2018 | 88.84 | 89.62 | 88.28 | 89.51 | 688,937 | +0.68(+0.77%) |
May 08, 2018 | 89.74 | 90.18 | 88.54 | 88.82 | 1,444,244 | -1.09(-1.22%) |
May 07, 2018 | 90.31 | 90.82 | 89.28 | 89.92 | 744,741 | -0.36(-0.39%) |
May 04, 2018 | 89.33 | 90.57 | 88.20 | 90.27 | 856,879 | +0.50(+0.55%) |
May 03, 2018 | 89.69 | 89.82 | 87.99 | 89.77 | 1,082,913 | -0.37(-0.41%) |
May 02, 2018 | 90.77 | 91.16 | 89.94 | 90.15 | 971,429 | -0.99(-1.08%) |
May 01, 2018 | 91.09 | 92.01 | 90.21 | 91.13 | 1,031,073 | +1.13(+1.25%) |
Apr 30, 2018 | 91.56 | 91.69 | 90.01 | 90.01 | 801,138 | -1.37(-1.50%) |
Apr 27, 2018 | 90.20 | 91.61 | 90.20 | 91.38 | 1,217,574 | +1.23(+1.36%) |
Apr 26, 2018 | 89.92 | 90.79 | 89.26 | 90.15 | 980,386 | +0.19(+0.21%) |
Apr 25, 2018 | 88.64 | 90.04 | 88.06 | 89.96 | 1,076,063 | +1.25(+1.41%) |
Apr 24, 2018 | 88.89 | 89.57 | 88.02 | 88.71 | 1,255,154 | +0.26(+0.29%) |
Apr 23, 2018 | 87.52 | 88.48 | 86.73 | 88.45 | 1,871,790 | +1.15(+1.31%) |
Apr 20, 2018 | 90.58 | 90.60 | 86.82 | 87.30 | 2,002,671 | -2.96(-3.28%) |
Apr 19, 2018 | 89.21 | 91.24 | 88.02 | 90.26 | 1,831,154 | +0.62(+0.69%) |
Apr 18, 2018 | 89.41 | 90.33 | 89.30 | 89.64 | 1,681,122 | -0.01(-0.01%) |
Apr 17, 2018 | 90.41 | 90.54 | 88.56 | 89.65 | 1,583,490 | -0.38(-0.42%) |
Apr 16, 2018 | 89.48 | 90.67 | 88.73 | 90.03 | 1,201,005 | +1.31(+1.47%) |
Apr 13, 2018 | 89.41 | 89.87 | 88.31 | 88.72 | 1,191,803 | -0.44(-0.49%) |
Apr 12, 2018 | 88.53 | 89.71 | 88.21 | 89.16 | 1,095,880 | +1.06(+1.20%) |
Apr 11, 2018 | 87.72 | 88.61 | 87.43 | 88.10 | 888,173 | +0.11(+0.12%) |
Apr 10, 2018 | 87.83 | 88.49 | 87.34 | 88.00 | 1,519,802 | +0.87(+1.00%) |
Apr 09, 2018 | 87.14 | 88.42 | 86.95 | 87.12 | 702,911 | +0.54(+0.63%) |
Apr 06, 2018 | 88.37 | 88.60 | 86.04 | 86.58 | 1,015,773 | -2.21(-2.48%) |
Apr 05, 2018 | 88.67 | 89.59 | 88.04 | 88.79 | 1,147,152 | +0.48(+0.54%) |
Apr 04, 2018 | 87.08 | 88.56 | 86.51 | 88.31 | 1,023,289 | +0.35(+0.39%) |
Apr 03, 2018 | 86.82 | 88.00 | 86.42 | 87.96 | 1,199,324 | +1.41(+1.63%) |