Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.26 | 99.54 | 97.15 | 98.05 | 3,832,840 | +0.73(+0.75%) |
Jun 28, 2018 | 97.84 | 98.89 | 96.54 | 97.32 | 3,400,420 | -0.34(-0.35%) |
Jun 27, 2018 | 95.84 | 98.33 | 95.20 | 97.66 | 5,976,207 | +3.35(+3.55%) |
Jun 26, 2018 | 92.23 | 94.92 | 92.23 | 94.31 | 3,137,852 | +2.25(+2.44%) |
Jun 25, 2018 | 93.64 | 93.73 | 91.34 | 92.06 | 2,469,967 | -1.32(-1.42%) |
Jun 22, 2018 | 94.60 | 95.31 | 93.14 | 93.38 | 4,270,138 | +1.50(+1.64%) |
Jun 21, 2018 | 93.29 | 93.29 | 91.41 | 91.88 | 3,811,772 | -2.23(-2.37%) |
Jun 20, 2018 | 93.18 | 94.42 | 92.51 | 94.11 | 3,020,995 | +1.85(+2.01%) |
Jun 19, 2018 | 90.63 | 92.80 | 89.92 | 92.26 | 3,106,594 | +0.36(+0.39%) |
Jun 18, 2018 | 90.15 | 92.88 | 89.83 | 91.90 | 4,037,628 | +1.92(+2.14%) |
Jun 15, 2018 | 92.61 | 89.78 | 89.97 | 6,381,499 | -2.64(-2.85%) | |
Jun 14, 2018 | 94.05 | 94.16 | 92.52 | 92.61 | 3,625,112 | -0.57(-0.61%) |
Jun 13, 2018 | 93.37 | 94.35 | 92.80 | 93.18 | 3,001,119 | -0.17(-0.19%) |
Jun 12, 2018 | 92.91 | 93.86 | 92.44 | 93.35 | 4,310,708 | +0.36(+0.39%) |
Jun 11, 2018 | 92.95 | 93.53 | 91.80 | 92.99 | 3,013,859 | +0.27(+0.29%) |
Jun 08, 2018 | 93.11 | 93.55 | 91.92 | 92.72 | 3,062,893 | -0.20(-0.22%) |
Jun 07, 2018 | 92.53 | 93.98 | 91.90 | 92.93 | 4,694,641 | +1.41(+1.54%) |
Jun 06, 2018 | 90.51 | 91.52 | 5,534,284 | -0.35(-0.38%) | ||
Jun 05, 2018 | 93.00 | 93.17 | 90.46 | 91.86 | 5,277,588 | -1.65(-1.76%) |
Jun 04, 2018 | 94.61 | 95.39 | 92.82 | 93.51 | 4,767,168 | +0.25(+0.27%) |
Jun 01, 2018 | 93.36 | 93.42 | 92.27 | 93.26 | 3,704,831 | +0.43(+0.46%) |
May 31, 2018 | 93.65 | 94.73 | 92.77 | 92.83 | 4,497,435 | -1.54(-1.63%) |
May 30, 2018 | 92.62 | 94.73 | 92.32 | 94.37 | 3,672,680 | +2.80(+3.05%) |
May 29, 2018 | 91.49 | 92.68 | 90.75 | 91.57 | 4,131,047 | -1.22(-1.32%) |
May 25, 2018 | 92.79 | 92.79 | 92.79 | 0 | -1.75(-1.85%) | |
May 24, 2018 | 95.54 | 95.90 | 94.30 | 94.54 | 4,030,533 | -2.36(-2.44%) |
May 23, 2018 | 97.11 | 97.88 | 95.88 | 96.91 | 5,562,104 | -0.61(-0.63%) |
May 22, 2018 | 100.31 | 100.83 | 96.99 | 97.52 | 3,042,220 | -2.91(-2.89%) |
May 21, 2018 | 99.98 | 100.89 | 99.29 | 100.43 | 3,265,591 | +1.31(+1.32%) |
May 18, 2018 | 99.51 | 99.67 | 97.93 | 99.12 | 5,157,922 | -0.28(-0.29%) |
May 17, 2018 | 96.13 | 99.64 | 96.13 | 99.41 | 7,260,703 | +3.66(+3.83%) |
May 16, 2018 | 94.40 | 96.03 | 94.23 | 95.74 | 3,680,439 | +1.00(+1.06%) |
May 15, 2018 | 93.36 | 94.88 | 93.26 | 94.74 | 4,049,767 | +1.22(+1.31%) |
May 14, 2018 | 93.07 | 94.24 | 93.05 | 93.52 | 3,356,727 | +1.00(+1.08%) |
May 11, 2018 | 93.79 | 94.56 | 92.20 | 92.52 | 3,745,281 | -1.21(-1.29%) |
May 10, 2018 | 93.57 | 94.13 | 93.34 | 93.73 | 5,194,274 | +0.91(+0.98%) |
May 09, 2018 | 92.32 | 93.62 | 91.33 | 92.82 | 7,747,115 | +1.97(+2.17%) |
May 08, 2018 | 89.56 | 91.08 | 88.40 | 90.85 | 4,904,273 | +1.10(+1.23%) |
May 07, 2018 | 91.26 | 92.29 | 89.20 | 89.74 | 7,605,087 | -0.61(-0.67%) |
May 04, 2018 | 90.62 | 91.39 | 87.85 | 90.35 | 7,265,260 | -1.06(-1.16%) |
May 03, 2018 | 91.33 | 91.51 | 89.91 | 91.41 | 5,418,100 | -0.50(-0.55%) |
May 02, 2018 | 92.62 | 93.45 | 91.50 | 91.92 | 6,065,430 | -0.72(-0.77%) |
May 01, 2018 | 92.71 | 92.94 | 91.55 | 92.64 | 3,001,154 | -0.48(-0.52%) |
Apr 30, 2018 | 91.87 | 94.33 | 91.67 | 93.12 | 4,207,536 | +1.09(+1.18%) |
Apr 27, 2018 | 92.00 | 92.83 | 91.51 | 92.03 | 2,312,651 | -0.65(-0.71%) |
Apr 26, 2018 | 91.73 | 92.83 | 91.30 | 92.68 | 4,365,435 | +1.75(+1.92%) |
Apr 25, 2018 | 89.78 | 91.28 | 89.10 | 90.93 | 4,450,423 | +0.64(+0.71%) |
Apr 24, 2018 | 90.87 | 91.74 | 89.33 | 90.30 | 4,609,571 | -0.20(-0.22%) |
Apr 23, 2018 | 89.56 | 90.59 | 88.89 | 90.49 | 2,724,558 | +0.69(+0.76%) |
Apr 20, 2018 | 89.46 | 90.28 | 88.78 | 89.81 | 3,949,855 | -0.06(-0.06%) |
Apr 19, 2018 | 89.37 | 90.39 | 88.63 | 89.86 | 6,298,584 | +0.94(+1.05%) |
Apr 18, 2018 | 88.34 | 89.97 | 87.94 | 88.92 | 6,484,156 | +1.34(+1.53%) |
Apr 17, 2018 | 87.59 | 88.14 | 86.96 | 87.59 | 4,720,989 | +0.10(+0.12%) |
Apr 16, 2018 | 87.98 | 88.01 | 87.23 | 87.48 | 3,483,534 | +0.00(+0.00%) |
Apr 13, 2018 | 87.03 | 87.66 | 86.38 | 87.48 | 4,236,291 | +0.97(+1.12%) |
Apr 12, 2018 | 86.12 | 87.19 | 85.12 | 86.52 | 5,565,717 | +0.46(+0.53%) |
Apr 11, 2018 | 84.51 | 86.64 | 84.13 | 86.06 | 4,406,383 | +1.37(+1.62%) |
Apr 10, 2018 | 82.67 | 85.81 | 82.60 | 84.69 | 6,932,511 | +3.37(+4.14%) |
Apr 09, 2018 | 80.62 | 82.85 | 80.10 | 81.33 | 5,891,113 | +1.14(+1.42%) |
Apr 06, 2018 | 81.87 | 81.87 | 77.72 | 80.18 | 8,229,511 | -1.93(-2.35%) |
Apr 05, 2018 | 82.29 | 82.90 | 81.64 | 82.11 | 4,517,374 | +0.17(+0.20%) |
Apr 04, 2018 | 81.46 | 82.25 | 81.07 | 81.95 | 5,390,101 | -0.71(-0.86%) |
Apr 03, 2018 | 81.40 | 82.84 | 80.07 | 82.65 | 4,420,012 | +1.68(+2.08%) |