Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 81.30 | 84.11 | 81.15 | 83.23 | 1,631,935 | +2.90(+3.61%) |
Jun 28, 2018 | 77.91 | 80.52 | 76.22 | 80.33 | 1,176,086 | +2.18(+2.79%) |
Jun 27, 2018 | 80.72 | 81.44 | 78.11 | 78.15 | 889,498 | -2.23(-2.77%) |
Jun 26, 2018 | 79.12 | 80.48 | 78.20 | 80.38 | 1,282,433 | +1.69(+2.15%) |
Jun 25, 2018 | 82.75 | 83.03 | 78.03 | 78.69 | 1,785,178 | -4.98(-5.96%) |
Jun 22, 2018 | 84.69 | 84.69 | 81.01 | 83.67 | 1,479,316 | -0.29(-0.35%) |
Jun 21, 2018 | 85.12 | 85.75 | 83.62 | 83.96 | 770,068 | -1.16(-1.36%) |
Jun 20, 2018 | 86.82 | 87.59 | 84.25 | 85.12 | 1,099,218 | -0.73(-0.85%) |
Jun 19, 2018 | 85.51 | 86.04 | 82.46 | 85.85 | 1,711,035 | -1.50(-1.72%) |
Jun 18, 2018 | 89.14 | 89.96 | 86.38 | 87.35 | 1,747,700 | -3.58(-3.94%) |
Jun 15, 2018 | 95.43 | 87.88 | 90.93 | 2,869,364 | -4.50(-4.72%) | |
Jun 14, 2018 | 96.25 | 97.08 | 94.93 | 95.43 | 742,778 | -0.18(-0.19%) |
Jun 13, 2018 | 95.90 | 96.58 | 94.60 | 95.61 | 1,087,127 | -0.34(-0.35%) |
Jun 12, 2018 | 96.92 | 98.90 | 95.32 | 95.95 | 1,084,088 | -1.02(-1.05%) |
Jun 11, 2018 | 93.53 | 97.31 | 92.62 | 96.97 | 1,114,517 | +3.48(+3.72%) |
Jun 08, 2018 | 93.15 | 93.99 | 91.79 | 93.49 | 1,073,243 | -1.55(-1.63%) |
Jun 07, 2018 | 96.15 | 96.58 | 93.83 | 95.03 | 937,631 | -0.92(-0.96%) |
Jun 06, 2018 | 97.40 | 98.13 | 94.31 | 95.95 | 1,067,822 | -0.82(-0.85%) |
Jun 05, 2018 | 96.68 | 98.54 | 95.08 | 96.77 | 1,171,890 | +0.87(+0.91%) |
Jun 04, 2018 | 96.58 | 97.89 | 94.11 | 95.90 | 1,168,951 | -0.39(-0.40%) |
Jun 01, 2018 | 96.15 | 97.35 | 94.31 | 96.29 | 1,667,796 | +0.53(+0.56%) |
May 31, 2018 | 95.37 | 96.05 | 92.53 | 95.76 | 2,447,384 | +0.05(+0.05%) |
May 30, 2018 | 100.98 | 100.98 | 94.21 | 95.71 | 3,748,707 | -4.50(-4.49%) |
May 29, 2018 | 112.83 | 113.51 | 99.97 | 100.21 | 8,563,656 | +3.82(+3.96%) |
May 25, 2018 | 96.39 | 96.39 | 96.39 | 0 | +1.69(+1.79%) | |
May 24, 2018 | 93.87 | 95.57 | 93.00 | 94.69 | 499,085 | +0.77(+0.82%) |
May 23, 2018 | 92.91 | 93.97 | 92.08 | 93.92 | 533,509 | -0.05(-0.05%) |
May 22, 2018 | 94.79 | 95.08 | 93.63 | 93.97 | 666,969 | +0.63(+0.67%) |
May 21, 2018 | 92.37 | 93.82 | 92.13 | 93.34 | 632,558 | +2.32(+2.55%) |
May 18, 2018 | 94.11 | 94.37 | 90.78 | 91.02 | 1,476,720 | -5.61(-5.81%) |
May 17, 2018 | 97.02 | 98.20 | 95.57 | 96.63 | 605,029 | -0.82(-0.84%) |
May 16, 2018 | 94.84 | 98.23 | 94.84 | 97.45 | 717,743 | +2.37(+2.49%) |
May 15, 2018 | 95.37 | 96.10 | 94.40 | 95.08 | 516,193 | -1.02(-1.06%) |
May 14, 2018 | 95.81 | 98.18 | 95.57 | 96.10 | 729,645 | +1.21(+1.27%) |
May 11, 2018 | 94.65 | 96.44 | 94.40 | 94.89 | 677,482 | -0.19(-0.20%) |
May 10, 2018 | 93.92 | 96.39 | 92.91 | 95.08 | 932,327 | +1.69(+1.81%) |
May 09, 2018 | 95.52 | 95.90 | 92.47 | 93.39 | 1,069,952 | -1.89(-1.98%) |
May 08, 2018 | 91.07 | 97.31 | 90.78 | 95.28 | 1,553,734 | +2.95(+3.20%) |
May 07, 2018 | 100.49 | 100.98 | 91.41 | 92.32 | 3,077,167 | -6.53(-6.60%) |
May 04, 2018 | 86.18 | 99.68 | 84.93 | 98.85 | 4,003,591 | +10.93(+12.43%) |
May 03, 2018 | 87.49 | 89.37 | 86.86 | 87.92 | 1,680,402 | -0.87(-0.98%) |
May 02, 2018 | 88.41 | 90.29 | 86.42 | 88.79 | 1,348,084 | +1.98(+2.28%) |
May 01, 2018 | 85.12 | 87.15 | 85.02 | 86.81 | 968,869 | +1.64(+1.93%) |
Apr 30, 2018 | 86.23 | 86.76 | 84.59 | 85.17 | 926,590 | -1.11(-1.29%) |
Apr 27, 2018 | 88.17 | 88.30 | 84.88 | 86.28 | 976,722 | -1.31(-1.49%) |
Apr 26, 2018 | 85.12 | 87.88 | 84.01 | 87.59 | 1,164,200 | +2.90(+3.43%) |
Apr 25, 2018 | 87.39 | 88.12 | 84.39 | 84.68 | 1,084,184 | -2.71(-3.10%) |
Apr 24, 2018 | 90.29 | 91.50 | 86.28 | 87.39 | 912,198 | -2.76(-3.06%) |
Apr 23, 2018 | 91.07 | 91.99 | 89.47 | 90.15 | 792,407 | -0.82(-0.90%) |
Apr 20, 2018 | 91.50 | 92.47 | 90.44 | 90.97 | 950,183 | -0.68(-0.74%) |
Apr 19, 2018 | 94.69 | 94.94 | 90.99 | 91.65 | 1,218,392 | -4.40(-4.58%) |
Apr 18, 2018 | 94.84 | 97.26 | 94.84 | 96.05 | 783,373 | +1.06(+1.12%) |
Apr 17, 2018 | 95.76 | 97.89 | 94.79 | 94.98 | 784,411 | -0.39(-0.41%) |
Apr 16, 2018 | 96.05 | 96.44 | 93.44 | 95.37 | 775,258 | -0.73(-0.75%) |
Apr 13, 2018 | 99.68 | 100.06 | 95.28 | 96.10 | 940,591 | -3.29(-3.31%) |
Apr 12, 2018 | 97.60 | 100.59 | 95.95 | 99.39 | 1,140,891 | +2.51(+2.60%) |
Apr 11, 2018 | 96.19 | 98.08 | 95.66 | 96.87 | 1,045,631 | -0.68(-0.69%) |
Apr 10, 2018 | 97.40 | 98.23 | 95.27 | 97.55 | 1,134,663 | +1.89(+1.97%) |
Apr 09, 2018 | 95.76 | 97.48 | 94.85 | 95.66 | 960,121 | +0.58(+0.61%) |
Apr 06, 2018 | 98.66 | 100.55 | 93.73 | 95.08 | 1,152,562 | -2.93(-2.99%) |
Apr 05, 2018 | 98.47 | 101.13 | 97.78 | 98.01 | 1,026,024 | +0.60(+0.62%) |
Apr 04, 2018 | 90.44 | 98.27 | 89.81 | 97.40 | 1,484,350 | +3.00(+3.18%) |
Apr 03, 2018 | 95.52 | 96.39 | 92.32 | 94.40 | 1,717,742 | +0.05(+0.05%) |