Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 93.33 | 93.75 | 91.93 | 91.99 | 987,624 | -1.28(-1.37%) |
Jun 28, 2018 | 90.79 | 94.21 | 90.55 | 93.27 | 1,787,063 | +2.30(+2.53%) |
Jun 27, 2018 | 89.83 | 92.11 | 89.82 | 90.96 | 1,645,013 | +0.89(+0.99%) |
Jun 26, 2018 | 91.32 | 91.39 | 88.87 | 90.07 | 1,150,278 | -1.11(-1.22%) |
Jun 25, 2018 | 91.11 | 92.44 | 90.16 | 91.19 | 1,223,939 | +0.20(+0.21%) |
Jun 22, 2018 | 91.24 | 92.73 | 90.78 | 90.99 | 1,659,482 | +0.15(+0.17%) |
Jun 21, 2018 | 90.09 | 91.87 | 89.88 | 90.84 | 1,272,713 | +0.81(+0.90%) |
Jun 20, 2018 | 88.74 | 90.78 | 88.28 | 90.03 | 1,871,924 | +1.50(+1.70%) |
Jun 19, 2018 | 84.15 | 88.74 | 84.15 | 88.53 | 2,249,640 | +3.88(+4.59%) |
Jun 18, 2018 | 84.28 | 85.06 | 84.07 | 84.64 | 550,096 | -0.23(-0.27%) |
Jun 15, 2018 | 85.25 | 83.28 | 84.87 | 1,199,006 | -0.24(-0.28%) | |
Jun 14, 2018 | 86.60 | 87.07 | 85.01 | 85.11 | 684,790 | -1.27(-1.47%) |
Jun 13, 2018 | 85.76 | 87.10 | 85.49 | 86.39 | 1,221,799 | +1.10(+1.29%) |
Jun 12, 2018 | 84.55 | 85.77 | 84.47 | 85.28 | 740,933 | +0.74(+0.87%) |
Jun 11, 2018 | 87.47 | 87.68 | 84.53 | 84.55 | 857,446 | -2.82(-3.23%) |
Jun 08, 2018 | 86.60 | 87.43 | 86.28 | 87.36 | 663,044 | +0.70(+0.81%) |
Jun 07, 2018 | 84.88 | 86.84 | 84.45 | 86.66 | 1,195,496 | +1.78(+2.09%) |
Jun 06, 2018 | 84.88 | 694,622 | +1.08(+1.29%) | |||
Jun 05, 2018 | 83.65 | 84.08 | 83.02 | 83.80 | 676,576 | +0.06(+0.07%) |
Jun 04, 2018 | 83.76 | 83.90 | 82.83 | 83.74 | 674,586 | +0.13(+0.16%) |
Jun 01, 2018 | 84.01 | 84.35 | 83.15 | 83.60 | 875,868 | +0.63(+0.76%) |
May 31, 2018 | 84.68 | 85.08 | 82.67 | 82.97 | 924,176 | -1.81(-2.14%) |
May 30, 2018 | 85.16 | 85.44 | 84.11 | 84.79 | 885,719 | +0.06(+0.07%) |
May 29, 2018 | 85.07 | 86.52 | 84.08 | 84.72 | 742,244 | -1.05(-1.22%) |
May 25, 2018 | 85.77 | 85.77 | 85.77 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 84.01 | 86.36 | 83.95 | 85.84 | 974,339 | +1.58(+1.88%) |
May 23, 2018 | 84.75 | 85.42 | 83.88 | 84.26 | 695,790 | -0.65(-0.77%) |
May 22, 2018 | 86.60 | 87.91 | 84.77 | 84.92 | 1,005,823 | -1.64(-1.90%) |
May 21, 2018 | 85.18 | 86.82 | 84.84 | 86.56 | 1,197,892 | +1.79(+2.12%) |
May 18, 2018 | 83.60 | 85.77 | 83.04 | 84.77 | 994,474 | +1.44(+1.73%) |
May 17, 2018 | 83.23 | 84.37 | 82.71 | 83.32 | 1,352,278 | +0.31(+0.37%) |
May 16, 2018 | 79.61 | 83.41 | 79.60 | 83.02 | 2,115,733 | +3.74(+4.72%) |
May 15, 2018 | 77.12 | 79.37 | 76.91 | 79.28 | 949,370 | +2.16(+2.80%) |
May 14, 2018 | 77.49 | 77.74 | 76.87 | 77.12 | 410,042 | -0.27(-0.34%) |
May 11, 2018 | 77.48 | 78.12 | 76.91 | 77.39 | 422,484 | +0.01(+0.01%) |
May 10, 2018 | 76.44 | 77.46 | 75.82 | 77.38 | 611,905 | +1.03(+1.35%) |
May 09, 2018 | 76.64 | 76.72 | 75.24 | 76.34 | 699,967 | -0.11(-0.14%) |
May 08, 2018 | 77.29 | 77.41 | 75.97 | 76.45 | 729,730 | -0.69(-0.89%) |
May 07, 2018 | 78.21 | 78.21 | 76.20 | 77.14 | 707,215 | -0.57(-0.73%) |
May 04, 2018 | 77.53 | 78.46 | 75.01 | 77.70 | 1,257,133 | -0.61(-0.78%) |
May 03, 2018 | 78.75 | 78.75 | 75.48 | 78.31 | 1,153,625 | -0.90(-1.14%) |
May 02, 2018 | 80.87 | 80.89 | 78.99 | 79.22 | 591,490 | -1.94(-2.40%) |
May 01, 2018 | 81.61 | 81.63 | 80.59 | 81.16 | 650,121 | -0.87(-1.06%) |
Apr 30, 2018 | 83.36 | 83.48 | 81.96 | 82.03 | 474,152 | -1.03(-1.24%) |
Apr 27, 2018 | 82.41 | 83.25 | 82.34 | 83.06 | 315,227 | +0.51(+0.62%) |
Apr 26, 2018 | 82.47 | 82.94 | 82.11 | 82.55 | 323,645 | +0.02(+0.02%) |
Apr 25, 2018 | 82.67 | 82.95 | 81.91 | 82.53 | 397,829 | +0.03(+0.03%) |
Apr 24, 2018 | 82.56 | 83.51 | 81.75 | 82.50 | 498,536 | +0.01(+0.01%) |
Apr 23, 2018 | 82.69 | 82.94 | 82.03 | 82.49 | 401,870 | -0.05(-0.06%) |
Apr 20, 2018 | 82.03 | 82.76 | 81.97 | 82.55 | 730,344 | +0.72(+0.87%) |
Apr 19, 2018 | 81.97 | 82.49 | 81.31 | 81.83 | 673,066 | -0.10(-0.12%) |
Apr 18, 2018 | 82.21 | 82.49 | 81.49 | 81.93 | 521,244 | -0.16(-0.19%) |
Apr 17, 2018 | 82.18 | 83.25 | 81.52 | 82.09 | 728,369 | +0.34(+0.42%) |
Apr 16, 2018 | 81.48 | 82.01 | 80.59 | 81.74 | 802,505 | +0.87(+1.08%) |
Apr 13, 2018 | 81.62 | 81.73 | 80.27 | 80.87 | 541,093 | -0.26(-0.32%) |
Apr 12, 2018 | 80.66 | 81.25 | 80.47 | 81.12 | 770,630 | +1.07(+1.34%) |
Apr 11, 2018 | 79.62 | 80.52 | 79.09 | 80.06 | 729,017 | -0.12(-0.15%) |
Apr 10, 2018 | 79.99 | 80.68 | 79.60 | 80.18 | 476,540 | +0.89(+1.13%) |
Apr 09, 2018 | 79.44 | 80.51 | 79.12 | 79.29 | 473,102 | +0.16(+0.20%) |
Apr 06, 2018 | 80.44 | 81.10 | 78.65 | 79.13 | 576,753 | -2.00(-2.46%) |
Apr 05, 2018 | 80.85 | 81.56 | 79.92 | 81.12 | 462,249 | +0.55(+0.68%) |
Apr 04, 2018 | 78.46 | 80.72 | 78.46 | 80.58 | 477,514 | +1.07(+1.34%) |
Apr 03, 2018 | 78.10 | 80.05 | 78.10 | 79.51 | 596,075 | +1.58(+2.03%) |