Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 89.96 | 89.97 | 1,466,502 | -0.29(-0.33%) | ||
Jun 28, 2018 | 91.18 | 91.29 | 88.50 | 90.27 | 1,752,079 | -1.33(-1.45%) |
Jun 27, 2018 | 93.53 | 94.08 | 91.59 | 91.59 | 1,323,517 | -1.57(-1.69%) |
Jun 26, 2018 | 93.48 | 93.89 | 92.72 | 93.16 | 1,504,210 | -0.24(-0.25%) |
Jun 25, 2018 | 94.06 | 94.06 | 91.94 | 93.40 | 1,213,003 | -1.10(-1.16%) |
Jun 22, 2018 | 96.25 | 96.40 | 93.67 | 94.50 | 2,103,198 | -1.02(-1.07%) |
Jun 21, 2018 | 97.30 | 97.30 | 94.60 | 95.52 | 1,210,931 | -2.26(-2.31%) |
Jun 20, 2018 | 99.50 | 100.29 | 97.52 | 97.78 | 1,318,467 | -0.96(-0.97%) |
Jun 19, 2018 | 99.81 | 100.09 | 97.98 | 98.74 | 2,039,550 | -2.33(-2.30%) |
Jun 18, 2018 | 99.88 | 101.36 | 99.77 | 101.07 | 1,016,135 | +0.20(+0.19%) |
Jun 15, 2018 | 100.75 | 100.75 | 100.87 | 1,852,002 | +0.12(+0.12%) | |
Jun 14, 2018 | 100.13 | 101.01 | 99.62 | 100.75 | 1,094,986 | +0.97(+0.97%) |
Jun 13, 2018 | 100.11 | 100.23 | 99.64 | 99.78 | 1,502,050 | -0.34(-0.34%) |
Jun 12, 2018 | 100.15 | 100.61 | 99.58 | 100.12 | 1,345,372 | +0.15(+0.15%) |
Jun 11, 2018 | 99.24 | 100.28 | 99.10 | 99.98 | 1,332,328 | +0.99(+1.00%) |
Jun 08, 2018 | 98.84 | 99.21 | 98.34 | 98.98 | 1,257,715 | +0.15(+0.15%) |
Jun 07, 2018 | 99.17 | 99.39 | 98.16 | 98.84 | 1,578,631 | -0.32(-0.33%) |
Jun 06, 2018 | 99.18 | 99.16 | 843,892 | +0.84(+0.86%) | ||
Jun 05, 2018 | 97.99 | 98.55 | 97.68 | 98.32 | 938,153 | +0.67(+0.68%) |
Jun 04, 2018 | 97.34 | 97.70 | 96.83 | 97.65 | 708,138 | +0.36(+0.37%) |
Jun 01, 2018 | 96.53 | 97.48 | 96.20 | 97.29 | 1,381,856 | +1.55(+1.62%) |
May 31, 2018 | 95.00 | 96.17 | 94.79 | 95.73 | 2,268,885 | +1.01(+1.07%) |
May 30, 2018 | 94.88 | 94.95 | 94.04 | 94.72 | 1,295,979 | +0.26(+0.27%) |
May 29, 2018 | 95.56 | 95.69 | 93.60 | 94.47 | 1,494,175 | -1.41(-1.47%) |
May 25, 2018 | 95.88 | 95.88 | 95.88 | 0 | -0.03(-0.03%) | |
May 24, 2018 | 95.69 | 96.11 | 94.99 | 95.91 | 1,233,474 | -0.21(-0.21%) |
May 23, 2018 | 95.94 | 96.58 | 95.45 | 96.12 | 946,007 | -0.25(-0.25%) |
May 22, 2018 | 96.42 | 97.00 | 96.18 | 96.36 | 843,838 | -0.04(-0.04%) |
May 21, 2018 | 96.32 | 96.86 | 96.13 | 96.40 | 1,155,624 | +0.82(+0.86%) |
May 18, 2018 | 96.23 | 96.46 | 95.13 | 95.58 | 965,236 | -0.87(-0.91%) |
May 17, 2018 | 95.73 | 96.88 | 95.64 | 96.45 | 1,714,251 | +0.36(+0.38%) |
May 16, 2018 | 94.33 | 96.42 | 93.92 | 96.09 | 1,303,941 | +1.83(+1.94%) |
May 15, 2018 | 93.31 | 94.29 | 92.92 | 94.26 | 1,404,488 | +0.27(+0.29%) |
May 14, 2018 | 94.32 | 94.98 | 93.84 | 93.99 | 1,005,006 | -0.49(-0.52%) |
May 11, 2018 | 94.32 | 95.09 | 93.99 | 94.48 | 1,365,578 | +0.16(+0.17%) |
May 10, 2018 | 92.62 | 94.35 | 92.19 | 94.32 | 1,917,867 | +1.64(+1.77%) |
May 09, 2018 | 92.30 | 92.73 | 91.96 | 92.68 | 1,905,748 | +0.74(+0.80%) |
May 08, 2018 | 91.04 | 92.05 | 90.48 | 91.94 | 1,794,776 | +0.57(+0.62%) |
May 07, 2018 | 91.00 | 92.30 | 90.47 | 91.37 | 1,671,080 | +0.68(+0.75%) |
May 04, 2018 | 88.50 | 90.89 | 88.23 | 90.70 | 1,351,020 | +1.44(+1.61%) |
May 03, 2018 | 89.12 | 90.01 | 87.38 | 89.26 | 2,500,557 | +1.07(+1.21%) |
May 02, 2018 | 83.56 | 89.56 | 83.56 | 88.19 | 3,453,563 | +5.39(+6.51%) |
May 01, 2018 | 82.98 | 83.36 | 81.98 | 82.80 | 2,022,070 | -0.05(-0.06%) |
Apr 30, 2018 | 84.68 | 84.81 | 82.81 | 82.85 | 1,386,729 | -1.40(-1.66%) |
Apr 27, 2018 | 85.29 | 85.71 | 84.17 | 84.25 | 1,159,209 | -1.38(-1.61%) |
Apr 26, 2018 | 83.57 | 85.83 | 82.81 | 85.63 | 1,526,086 | +2.16(+2.59%) |
Apr 25, 2018 | 83.75 | 83.90 | 82.57 | 83.47 | 724,496 | -0.63(-0.75%) |
Apr 24, 2018 | 85.53 | 86.33 | 82.97 | 84.10 | 1,439,545 | -0.68(-0.80%) |
Apr 23, 2018 | 84.73 | 85.18 | 84.19 | 84.77 | 1,062,691 | +0.23(+0.27%) |
Apr 20, 2018 | 84.50 | 84.74 | 83.74 | 84.55 | 1,077,854 | +0.28(+0.34%) |
Apr 19, 2018 | 85.92 | 85.92 | 83.03 | 84.26 | 945,876 | -1.65(-1.92%) |
Apr 18, 2018 | 86.69 | 87.11 | 85.75 | 85.91 | 862,193 | -0.42(-0.49%) |
Apr 17, 2018 | 86.72 | 87.02 | 85.96 | 86.33 | 1,396,077 | +1.19(+1.39%) |
Apr 16, 2018 | 84.73 | 85.64 | 84.31 | 85.14 | 989,970 | +1.38(+1.65%) |
Apr 13, 2018 | 84.53 | 85.09 | 83.55 | 83.76 | 1,123,746 | -0.34(-0.41%) |
Apr 12, 2018 | 84.38 | 84.71 | 83.86 | 84.11 | 990,844 | +0.45(+0.54%) |
Apr 11, 2018 | 83.86 | 84.62 | 83.29 | 83.66 | 1,730,265 | -0.62(-0.73%) |
Apr 10, 2018 | 83.09 | 84.52 | 83.04 | 84.27 | 1,714,740 | +2.31(+2.82%) |
Apr 09, 2018 | 82.65 | 83.19 | 81.92 | 81.96 | 1,160,311 | -0.15(-0.18%) |
Apr 06, 2018 | 83.14 | 83.63 | 81.40 | 82.11 | 1,611,308 | -2.04(-2.42%) |
Apr 05, 2018 | 83.46 | 84.37 | 83.09 | 84.15 | 1,412,416 | +1.65(+1.99%) |
Apr 04, 2018 | 79.84 | 82.64 | 79.38 | 82.50 | 1,398,049 | +1.61(+1.99%) |
Apr 03, 2018 | 80.87 | 82.15 | 79.90 | 80.89 | 1,467,390 | +0.98(+1.23%) |