Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 100.10 | 101.70 | 99.48 | 100.30 | 453,235 | +0.75(+0.75%) |
Jun 28, 2018 | 96.30 | 100.10 | 94.80 | 99.55 | 700,875 | +2.75(+2.84%) |
Jun 27, 2018 | 99.85 | 102.19 | 95.70 | 96.80 | 896,435 | -2.15(-2.17%) |
Jun 26, 2018 | 98.00 | 100.85 | 97.00 | 98.95 | 683,313 | +1.55(+1.59%) |
Jun 25, 2018 | 101.40 | 101.85 | 96.50 | 97.40 | 1,397,914 | -4.55(-4.46%) |
Jun 22, 2018 | 107.20 | 107.55 | 101.35 | 101.95 | 1,853,146 | -3.70(-3.50%) |
Jun 21, 2018 | 106.40 | 108.20 | 105.20 | 105.65 | 1,325,361 | -1.95(-1.81%) |
Jun 20, 2018 | 107.65 | 109.20 | 106.50 | 107.60 | 611,475 | +1.10(+1.03%) |
Jun 19, 2018 | 104.65 | 107.00 | 101.75 | 106.50 | 662,270 | +0.50(+0.47%) |
Jun 18, 2018 | 103.00 | 106.85 | 100.55 | 106.00 | 897,925 | +2.25(+2.17%) |
Jun 15, 2018 | 105.85 | 103.00 | 103.75 | 789,861 | +0.75(+0.73%) | |
Jun 14, 2018 | 99.55 | 103.78 | 99.55 | 103.00 | 668,233 | +3.45(+3.47%) |
Jun 13, 2018 | 99.00 | 101.20 | 98.65 | 99.55 | 520,457 | +0.60(+0.61%) |
Jun 12, 2018 | 98.95 | 99.85 | 97.51 | 98.95 | 773,541 | +0.75(+0.76%) |
Jun 11, 2018 | 97.92 | 100.00 | 97.05 | 98.20 | 615,038 | -0.05(-0.05%) |
Jun 08, 2018 | 94.45 | 98.70 | 92.55 | 98.25 | 1,041,180 | +5.35(+5.76%) |
Jun 07, 2018 | 95.25 | 95.75 | 90.80 | 92.90 | 1,568,953 | -2.85(-2.98%) |
Jun 06, 2018 | 94.20 | 96.25 | 93.60 | 95.75 | 725,803 | +1.35(+1.43%) |
Jun 05, 2018 | 91.55 | 94.58 | 91.55 | 94.40 | 519,499 | +2.85(+3.11%) |
Jun 04, 2018 | 90.25 | 92.60 | 89.70 | 91.55 | 663,275 | +1.55(+1.72%) |
Jun 01, 2018 | 87.70 | 90.75 | 86.38 | 90.00 | 1,030,332 | +3.05(+3.51%) |
May 31, 2018 | 84.95 | 87.25 | 84.95 | 86.95 | 503,626 | +1.75(+2.05%) |
May 30, 2018 | 85.65 | 86.65 | 85.00 | 85.20 | 236,605 | +0.10(+0.12%) |
May 29, 2018 | 85.15 | 87.00 | 84.35 | 85.10 | 231,716 | -0.65(-0.76%) |
May 25, 2018 | 85.75 | 85.75 | 85.75 | 0 | +1.25(+1.48%) | |
May 24, 2018 | 84.00 | 84.84 | 83.25 | 84.50 | 332,217 | +0.90(+1.08%) |
May 23, 2018 | 83.05 | 83.75 | 82.70 | 83.60 | 515,430 | +0.30(+0.36%) |
May 22, 2018 | 85.50 | 85.70 | 83.10 | 83.30 | 384,652 | -2.20(-2.57%) |
May 21, 2018 | 89.15 | 89.95 | 85.00 | 85.50 | 438,949 | -3.25(-3.66%) |
May 18, 2018 | 87.95 | 89.50 | 87.45 | 88.75 | 352,309 | +0.80(+0.91%) |
May 17, 2018 | 86.05 | 88.25 | 85.56 | 87.95 | 391,211 | +1.50(+1.74%) |
May 16, 2018 | 81.90 | 87.45 | 81.55 | 86.45 | 698,401 | +4.40(+5.36%) |
May 15, 2018 | 83.35 | 84.10 | 81.75 | 82.05 | 526,637 | -2.20(-2.61%) |
May 14, 2018 | 86.60 | 88.80 | 84.02 | 84.25 | 562,137 | -2.50(-2.88%) |
May 11, 2018 | 83.05 | 87.05 | 80.65 | 86.75 | 754,916 | +3.53(+4.24%) |
May 10, 2018 | 83.05 | 86.65 | 83.05 | 83.22 | 689,363 | -0.20(-0.24%) |
May 09, 2018 | 83.90 | 84.45 | 76.05 | 83.42 | 1,944,269 | -2.62(-3.05%) |
May 08, 2018 | 84.95 | 86.25 | 83.60 | 86.05 | 516,571 | +0.90(+1.06%) |
May 07, 2018 | 84.00 | 85.40 | 83.00 | 85.15 | 487,683 | +1.50(+1.79%) |
May 04, 2018 | 84.15 | 84.65 | 82.90 | 83.65 | 225,769 | -0.95(-1.12%) |
May 03, 2018 | 82.65 | 85.60 | 81.80 | 84.60 | 444,125 | +1.45(+1.74%) |
May 02, 2018 | 81.65 | 83.95 | 81.30 | 83.15 | 694,693 | +1.65(+2.02%) |
May 01, 2018 | 82.65 | 82.70 | 80.15 | 81.50 | 362,845 | -0.75(-0.91%) |
Apr 30, 2018 | 81.80 | 83.15 | 81.55 | 82.25 | 183,483 | +0.60(+0.73%) |
Apr 27, 2018 | 83.15 | 83.40 | 80.65 | 81.65 | 471,654 | -1.85(-2.22%) |
Apr 26, 2018 | 82.75 | 84.25 | 81.90 | 83.50 | 322,308 | +1.75(+2.14%) |
Apr 25, 2018 | 82.00 | 83.05 | 79.80 | 81.75 | 426,002 | +0.15(+0.18%) |
Apr 24, 2018 | 83.35 | 84.03 | 80.45 | 81.60 | 539,645 | -1.70(-2.04%) |
Apr 23, 2018 | 85.25 | 85.25 | 82.40 | 83.30 | 750,943 | -1.70(-2.00%) |
Apr 20, 2018 | 86.05 | 87.47 | 84.85 | 85.00 | 537,512 | -1.45(-1.68%) |
Apr 19, 2018 | 89.25 | 89.25 | 86.20 | 86.45 | 818,345 | -2.95(-3.30%) |
Apr 18, 2018 | 88.80 | 89.95 | 87.15 | 89.40 | 406,085 | +1.15(+1.30%) |
Apr 17, 2018 | 85.50 | 89.15 | 84.70 | 88.25 | 473,506 | +2.65(+3.10%) |
Apr 16, 2018 | 84.85 | 86.15 | 84.15 | 85.60 | 402,828 | +1.10(+1.30%) |
Apr 13, 2018 | 84.95 | 85.10 | 83.45 | 84.50 | 296,603 | -0.35(-0.41%) |
Apr 12, 2018 | 83.55 | 85.25 | 82.85 | 84.85 | 376,484 | +2.00(+2.41%) |
Apr 11, 2018 | 83.70 | 85.55 | 82.60 | 82.85 | 366,944 | -1.70(-2.01%) |
Apr 10, 2018 | 82.90 | 85.40 | 81.25 | 84.55 | 758,146 | +3.35(+4.13%) |
Apr 09, 2018 | 82.15 | 83.30 | 81.05 | 81.20 | 695,266 | -0.70(-0.85%) |
Apr 06, 2018 | 82.35 | 83.55 | 81.55 | 81.90 | 749,311 | -1.05(-1.27%) |
Apr 05, 2018 | 83.30 | 84.10 | 81.78 | 82.95 | 577,745 | +0.50(+0.61%) |
Apr 04, 2018 | 79.00 | 82.69 | 78.15 | 82.45 | 511,808 | +1.95(+2.42%) |
Apr 03, 2018 | 78.15 | 80.70 | 77.10 | 80.50 | 762,680 | +3.10(+4.01%) |