Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 88.88 | 89.87 | 88.77 | 89.34 | 197,943 | +0.67(+0.75%) |
Jun 28, 2018 | 87.61 | 88.95 | 86.66 | 88.67 | 166,511 | +1.15(+1.31%) |
Jun 27, 2018 | 89.00 | 89.97 | 87.49 | 87.52 | 152,373 | -1.33(-1.49%) |
Jun 26, 2018 | 88.04 | 89.60 | 87.82 | 88.84 | 235,820 | +0.75(+0.85%) |
Jun 25, 2018 | 88.61 | 89.19 | 87.44 | 88.09 | 247,940 | -1.02(-1.14%) |
Jun 22, 2018 | 89.43 | 90.28 | 88.86 | 89.11 | 341,166 | -0.14(-0.16%) |
Jun 21, 2018 | 89.47 | 89.78 | 89.04 | 89.25 | 318,316 | -0.41(-0.46%) |
Jun 20, 2018 | 88.62 | 90.18 | 88.53 | 89.66 | 334,801 | +1.40(+1.59%) |
Jun 19, 2018 | 87.55 | 88.31 | 86.90 | 88.26 | 275,108 | -0.11(-0.13%) |
Jun 18, 2018 | 87.24 | 88.68 | 86.35 | 88.37 | 209,782 | +0.19(+0.22%) |
Jun 15, 2018 | 88.36 | 88.36 | 88.18 | 431,399 | -0.19(-0.21%) | |
Jun 14, 2018 | 88.31 | 88.63 | 87.65 | 88.36 | 168,391 | +0.70(+0.80%) |
Jun 13, 2018 | 87.21 | 88.05 | 86.54 | 87.66 | 123,968 | +0.49(+0.56%) |
Jun 12, 2018 | 87.30 | 87.81 | 86.53 | 87.17 | 115,993 | -0.41(-0.47%) |
Jun 11, 2018 | 88.06 | 88.61 | 86.98 | 87.57 | 99,450 | -0.16(-0.18%) |
Jun 08, 2018 | 88.01 | 88.12 | 87.23 | 87.73 | 170,286 | -0.19(-0.22%) |
Jun 07, 2018 | 88.51 | 89.02 | 87.56 | 87.93 | 119,943 | -0.56(-0.63%) |
Jun 06, 2018 | 87.84 | 88.48 | 200,312 | -0.63(-0.71%) | ||
Jun 05, 2018 | 89.39 | 90.12 | 88.50 | 89.11 | 254,774 | -0.24(-0.27%) |
Jun 04, 2018 | 88.66 | 89.40 | 88.24 | 89.35 | 197,626 | +0.87(+0.99%) |
Jun 01, 2018 | 86.78 | 88.92 | 86.78 | 88.48 | 342,679 | +2.24(+2.60%) |
May 31, 2018 | 86.93 | 87.57 | 85.86 | 86.24 | 263,710 | -0.69(-0.79%) |
May 30, 2018 | 85.13 | 87.01 | 85.13 | 86.92 | 124,947 | +2.26(+2.67%) |
May 29, 2018 | 83.95 | 84.99 | 83.79 | 84.66 | 130,301 | +0.63(+0.75%) |
May 25, 2018 | 84.03 | 84.03 | 84.03 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.27 | 84.76 | 82.85 | 84.32 | 164,697 | +0.05(+0.06%) |
May 23, 2018 | 83.24 | 84.38 | 83.10 | 84.27 | 162,930 | +0.83(+1.00%) |
May 22, 2018 | 85.74 | 85.74 | 83.36 | 83.44 | 175,943 | -1.85(-2.16%) |
May 21, 2018 | 85.07 | 86.36 | 84.68 | 85.28 | 212,121 | +0.79(+0.93%) |
May 18, 2018 | 83.61 | 84.91 | 83.47 | 84.49 | 172,046 | +1.08(+1.29%) |
May 17, 2018 | 83.47 | 83.61 | 82.91 | 83.42 | 172,972 | +0.20(+0.24%) |
May 16, 2018 | 82.65 | 83.71 | 82.49 | 83.22 | 205,814 | +0.68(+0.83%) |
May 15, 2018 | 82.71 | 82.88 | 82.07 | 82.53 | 156,782 | -0.57(-0.69%) |
May 14, 2018 | 83.99 | 84.39 | 82.92 | 83.11 | 100,113 | -0.54(-0.64%) |
May 11, 2018 | 84.40 | 84.49 | 83.18 | 83.64 | 139,910 | -0.80(-0.95%) |
May 10, 2018 | 83.90 | 84.71 | 83.55 | 84.44 | 144,295 | +0.79(+0.95%) |
May 09, 2018 | 83.22 | 83.95 | 82.47 | 83.65 | 200,525 | +0.42(+0.51%) |
May 08, 2018 | 80.71 | 83.33 | 80.43 | 83.23 | 235,629 | +2.75(+3.42%) |
May 07, 2018 | 81.26 | 81.30 | 80.34 | 80.47 | 187,560 | -0.33(-0.41%) |
May 04, 2018 | 79.32 | 81.26 | 79.08 | 80.81 | 226,602 | +1.50(+1.89%) |
May 03, 2018 | 79.93 | 80.44 | 79.06 | 79.31 | 226,825 | -0.91(-1.14%) |
May 02, 2018 | 80.44 | 80.92 | 79.60 | 80.22 | 194,670 | -0.37(-0.46%) |
May 01, 2018 | 79.97 | 80.87 | 78.78 | 80.59 | 184,934 | +0.41(+0.51%) |
Apr 30, 2018 | 80.20 | 81.54 | 80.11 | 80.19 | 731,511 | +0.06(+0.07%) |
Apr 27, 2018 | 80.87 | 81.05 | 79.43 | 80.13 | 306,696 | -0.93(-1.15%) |
Apr 26, 2018 | 81.38 | 81.57 | 80.55 | 81.06 | 256,404 | -0.14(-0.17%) |
Apr 25, 2018 | 81.96 | 82.19 | 80.93 | 81.20 | 333,236 | -0.08(-0.10%) |
Apr 24, 2018 | 83.11 | 84.59 | 79.95 | 81.29 | 559,691 | +0.39(+0.48%) |
Apr 23, 2018 | 82.03 | 82.20 | 80.34 | 80.90 | 259,537 | -1.29(-1.57%) |
Apr 20, 2018 | 82.71 | 82.97 | 81.62 | 82.19 | 237,809 | -0.74(-0.89%) |
Apr 19, 2018 | 81.02 | 83.64 | 80.34 | 82.93 | 360,802 | +1.53(+1.88%) |
Apr 18, 2018 | 81.22 | 81.70 | 80.65 | 81.40 | 138,628 | +0.24(+0.30%) |
Apr 17, 2018 | 80.21 | 81.44 | 79.33 | 81.16 | 216,519 | +1.50(+1.88%) |
Apr 16, 2018 | 78.24 | 79.92 | 77.75 | 79.66 | 170,528 | +1.81(+2.32%) |
Apr 13, 2018 | 77.96 | 77.96 | 76.71 | 77.85 | 565,724 | +0.33(+0.43%) |
Apr 12, 2018 | 77.65 | 77.99 | 76.67 | 77.52 | 144,689 | +0.42(+0.55%) |
Apr 11, 2018 | 77.22 | 77.40 | 76.75 | 77.09 | 160,663 | -0.53(-0.68%) |
Apr 10, 2018 | 77.60 | 78.69 | 77.18 | 77.62 | 382,159 | +0.93(+1.22%) |
Apr 09, 2018 | 77.18 | 77.58 | 76.63 | 76.69 | 138,525 | +0.17(+0.22%) |
Apr 06, 2018 | 77.76 | 78.22 | 75.70 | 76.52 | 144,895 | -1.60(-2.04%) |
Apr 05, 2018 | 77.57 | 78.26 | 76.92 | 78.12 | 158,927 | +0.91(+1.18%) |
Apr 04, 2018 | 75.66 | 77.47 | 75.08 | 77.20 | 123,719 | +0.62(+0.81%) |
Apr 03, 2018 | 75.60 | 76.69 | 74.98 | 76.59 | 177,425 | +1.42(+1.89%) |