Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 91.38 | 93.32 | 91.38 | 92.44 | 662,159 | +1.32(+1.45%) |
Jun 28, 2018 | 90.87 | 91.52 | 90.24 | 91.12 | 600,397 | +0.29(+0.32%) |
Jun 27, 2018 | 92.02 | 92.88 | 90.82 | 90.83 | 975,531 | -1.16(-1.26%) |
Jun 26, 2018 | 92.22 | 93.40 | 91.91 | 91.99 | 836,793 | -0.29(-0.31%) |
Jun 25, 2018 | 90.56 | 92.46 | 90.56 | 92.28 | 991,571 | +1.51(+1.67%) |
Jun 22, 2018 | 91.15 | 91.44 | 90.49 | 90.77 | 737,953 | +0.03(+0.03%) |
Jun 21, 2018 | 91.88 | 91.94 | 90.55 | 90.74 | 750,859 | -1.20(-1.31%) |
Jun 20, 2018 | 92.54 | 92.54 | 91.45 | 91.95 | 772,256 | -0.47(-0.51%) |
Jun 19, 2018 | 94.50 | 94.50 | 92.24 | 92.42 | 1,052,174 | -2.77(-2.91%) |
Jun 18, 2018 | 95.62 | 95.83 | 95.07 | 95.19 | 597,465 | -0.73(-0.76%) |
Jun 15, 2018 | 96.06 | 95.02 | 95.92 | 1,030,509 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.93 | 96.95 | 95.86 | 96.22 | 692,267 | -0.26(-0.27%) |
Jun 13, 2018 | 97.33 | 97.76 | 96.45 | 96.48 | 512,513 | -0.77(-0.79%) |
Jun 12, 2018 | 97.76 | 97.80 | 96.56 | 97.25 | 436,426 | -0.27(-0.28%) |
Jun 11, 2018 | 98.03 | 98.38 | 97.52 | 97.52 | 468,029 | -0.29(-0.30%) |
Jun 08, 2018 | 96.16 | 97.95 | 95.97 | 97.81 | 644,904 | +1.57(+1.63%) |
Jun 07, 2018 | 96.58 | 96.91 | 95.83 | 96.25 | 674,514 | -0.19(-0.20%) |
Jun 06, 2018 | 96.44 | 735,257 | -0.59(-0.61%) | |||
Jun 05, 2018 | 96.09 | 97.43 | 95.75 | 97.03 | 515,522 | +1.18(+1.23%) |
Jun 04, 2018 | 96.00 | 96.64 | 95.39 | 95.85 | 583,789 | +0.04(+0.04%) |
Jun 01, 2018 | 95.41 | 95.92 | 94.96 | 95.81 | 446,957 | +1.18(+1.25%) |
May 31, 2018 | 96.41 | 96.43 | 94.50 | 94.63 | 1,170,467 | -1.68(-1.74%) |
May 30, 2018 | 96.16 | 96.64 | 95.63 | 96.31 | 595,544 | +0.64(+0.67%) |
May 29, 2018 | 96.89 | 97.07 | 95.02 | 95.67 | 520,333 | -2.07(-2.12%) |
May 25, 2018 | 97.74 | 97.74 | 97.74 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.72 | 98.43 | 97.67 | 98.19 | 556,466 | +0.57(+0.58%) |
May 23, 2018 | 98.74 | 99.10 | 96.44 | 97.62 | 799,806 | -1.68(-1.69%) |
May 22, 2018 | 99.68 | 100.48 | 99.27 | 99.30 | 791,593 | -0.41(-0.41%) |
May 21, 2018 | 98.67 | 99.79 | 98.66 | 99.71 | 690,638 | +1.41(+1.43%) |
May 18, 2018 | 97.61 | 98.80 | 97.58 | 98.30 | 993,657 | +0.82(+0.84%) |
May 17, 2018 | 97.07 | 97.78 | 96.71 | 97.48 | 645,317 | +0.27(+0.28%) |
May 16, 2018 | 95.98 | 97.69 | 95.81 | 97.21 | 660,545 | +1.40(+1.46%) |
May 15, 2018 | 97.31 | 97.58 | 95.37 | 95.81 | 745,133 | -1.67(-1.71%) |
May 14, 2018 | 97.24 | 97.92 | 96.69 | 97.48 | 856,394 | +0.47(+0.48%) |
May 11, 2018 | 97.25 | 98.21 | 96.79 | 97.01 | 841,081 | -0.04(-0.05%) |
May 10, 2018 | 95.96 | 97.22 | 95.85 | 97.06 | 738,036 | +1.36(+1.42%) |
May 09, 2018 | 95.39 | 95.95 | 94.31 | 95.70 | 734,284 | +0.64(+0.67%) |
May 08, 2018 | 95.30 | 95.73 | 94.68 | 95.06 | 799,312 | -0.14(-0.14%) |
May 07, 2018 | 95.45 | 96.21 | 94.82 | 95.19 | 493,084 | -0.07(-0.08%) |
May 04, 2018 | 93.62 | 96.46 | 93.62 | 95.26 | 859,443 | +1.36(+1.45%) |
May 03, 2018 | 93.26 | 94.55 | 92.26 | 93.90 | 680,001 | +0.06(+0.07%) |
May 02, 2018 | 94.93 | 95.19 | 93.65 | 93.84 | 815,834 | -1.19(-1.25%) |
May 01, 2018 | 94.25 | 95.15 | 93.70 | 95.03 | 1,088,931 | +0.59(+0.63%) |
Apr 30, 2018 | 94.69 | 96.27 | 94.41 | 94.43 | 715,222 | -0.04(-0.04%) |
Apr 27, 2018 | 95.74 | 96.17 | 94.30 | 94.47 | 1,180,295 | -1.23(-1.28%) |
Apr 26, 2018 | 98.05 | 98.05 | 95.55 | 95.70 | 728,900 | -0.41(-0.43%) |
Apr 25, 2018 | 93.88 | 97.81 | 91.61 | 96.11 | 1,462,078 | +1.14(+1.20%) |
Apr 24, 2018 | 96.61 | 96.61 | 93.50 | 94.97 | 842,489 | -1.45(-1.50%) |
Apr 23, 2018 | 96.63 | 97.14 | 96.18 | 96.42 | 560,477 | -0.10(-0.10%) |
Apr 20, 2018 | 97.34 | 97.41 | 95.79 | 96.52 | 703,823 | -0.51(-0.53%) |
Apr 19, 2018 | 97.56 | 97.95 | 96.64 | 97.03 | 798,995 | -0.46(-0.47%) |
Apr 18, 2018 | 97.31 | 98.15 | 96.84 | 97.49 | 1,169,335 | +0.47(+0.48%) |
Apr 17, 2018 | 96.38 | 97.13 | 95.84 | 97.02 | 988,472 | +1.53(+1.60%) |
Apr 16, 2018 | 95.08 | 95.89 | 94.71 | 95.49 | 634,721 | +1.06(+1.13%) |
Apr 13, 2018 | 95.48 | 95.55 | 93.95 | 94.43 | 544,715 | -0.62(-0.65%) |
Apr 12, 2018 | 95.15 | 95.57 | 94.76 | 95.05 | 590,225 | +0.18(+0.19%) |
Apr 11, 2018 | 95.00 | 95.71 | 94.53 | 94.87 | 508,116 | -0.95(-1.00%) |
Apr 10, 2018 | 94.95 | 96.57 | 94.74 | 95.82 | 679,414 | +2.21(+2.36%) |
Apr 09, 2018 | 93.68 | 94.77 | 93.26 | 93.61 | 613,237 | +0.63(+0.68%) |
Apr 06, 2018 | 94.98 | 95.50 | 92.30 | 92.98 | 1,069,409 | -2.59(-2.71%) |
Apr 05, 2018 | 96.14 | 96.34 | 94.93 | 95.57 | 810,738 | -0.13(-0.13%) |
Apr 04, 2018 | 92.95 | 95.89 | 92.50 | 95.70 | 1,212,859 | +1.49(+1.58%) |
Apr 03, 2018 | 93.79 | 94.81 | 93.37 | 94.21 | 963,776 | +0.62(+0.66%) |