Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 88.66 | 89.65 | 88.55 | 89.11 | 198,439 | +0.67(+0.75%) |
Jun 28, 2018 | 87.39 | 88.73 | 86.44 | 88.45 | 166,928 | +1.15(+1.31%) |
Jun 27, 2018 | 88.78 | 89.74 | 87.27 | 87.30 | 152,754 | -1.32(-1.49%) |
Jun 26, 2018 | 87.82 | 89.38 | 87.60 | 88.62 | 236,411 | +0.75(+0.85%) |
Jun 25, 2018 | 88.39 | 88.96 | 87.22 | 87.87 | 248,562 | -1.02(-1.14%) |
Jun 22, 2018 | 89.20 | 90.06 | 88.64 | 88.89 | 342,021 | -0.14(-0.16%) |
Jun 21, 2018 | 89.25 | 89.56 | 88.82 | 89.03 | 319,114 | -0.41(-0.46%) |
Jun 20, 2018 | 88.40 | 89.95 | 88.31 | 89.44 | 335,640 | +1.40(+1.59%) |
Jun 19, 2018 | 87.34 | 88.09 | 86.68 | 88.04 | 275,797 | -0.11(-0.13%) |
Jun 18, 2018 | 87.02 | 88.46 | 86.13 | 88.15 | 210,307 | +0.19(+0.22%) |
Jun 15, 2018 | 88.14 | 88.14 | 87.96 | 432,479 | -0.19(-0.21%) | |
Jun 14, 2018 | 88.09 | 88.41 | 87.43 | 88.14 | 168,813 | +0.70(+0.80%) |
Jun 13, 2018 | 86.99 | 87.83 | 86.33 | 87.44 | 124,279 | +0.49(+0.56%) |
Jun 12, 2018 | 87.09 | 87.59 | 86.32 | 86.95 | 116,284 | -0.41(-0.47%) |
Jun 11, 2018 | 87.84 | 88.39 | 86.76 | 87.35 | 99,699 | -0.16(-0.18%) |
Jun 08, 2018 | 87.79 | 87.90 | 87.01 | 87.51 | 170,713 | -0.19(-0.22%) |
Jun 07, 2018 | 88.29 | 88.80 | 87.34 | 87.71 | 120,243 | -0.56(-0.63%) |
Jun 06, 2018 | 87.62 | 88.26 | 200,814 | -0.63(-0.71%) | ||
Jun 05, 2018 | 89.17 | 89.90 | 88.27 | 88.89 | 255,413 | -0.24(-0.27%) |
Jun 04, 2018 | 88.44 | 89.18 | 88.02 | 89.13 | 198,121 | +0.87(+0.99%) |
Jun 01, 2018 | 86.56 | 88.70 | 86.56 | 88.26 | 343,537 | +2.24(+2.60%) |
May 31, 2018 | 86.72 | 87.35 | 85.64 | 86.02 | 264,371 | -0.68(-0.79%) |
May 30, 2018 | 84.91 | 86.79 | 84.91 | 86.71 | 125,261 | +2.26(+2.67%) |
May 29, 2018 | 83.74 | 84.77 | 83.59 | 84.45 | 130,627 | +0.63(+0.75%) |
May 25, 2018 | 83.82 | 83.82 | 83.82 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.06 | 84.55 | 82.65 | 84.11 | 165,109 | +0.05(+0.05%) |
May 23, 2018 | 83.03 | 84.17 | 82.90 | 84.06 | 163,338 | +0.83(+1.00%) |
May 22, 2018 | 85.52 | 85.52 | 83.16 | 83.23 | 176,384 | -1.84(-2.16%) |
May 21, 2018 | 84.86 | 86.14 | 84.47 | 85.07 | 212,652 | +0.79(+0.93%) |
May 18, 2018 | 83.40 | 84.70 | 83.26 | 84.28 | 172,477 | +1.07(+1.29%) |
May 17, 2018 | 83.26 | 83.40 | 82.70 | 83.21 | 173,405 | +0.20(+0.24%) |
May 16, 2018 | 82.45 | 83.51 | 82.28 | 83.01 | 206,330 | +0.68(+0.83%) |
May 15, 2018 | 82.50 | 82.67 | 81.87 | 82.33 | 157,174 | -0.57(-0.69%) |
May 14, 2018 | 83.78 | 84.18 | 82.71 | 82.90 | 100,364 | -0.53(-0.64%) |
May 11, 2018 | 84.19 | 84.28 | 82.97 | 83.43 | 140,261 | -0.80(-0.95%) |
May 10, 2018 | 83.69 | 84.50 | 83.34 | 84.23 | 144,657 | +0.79(+0.95%) |
May 09, 2018 | 83.01 | 83.74 | 82.26 | 83.44 | 201,027 | +0.42(+0.51%) |
May 08, 2018 | 80.51 | 83.12 | 80.23 | 83.02 | 236,220 | +2.74(+3.42%) |
May 07, 2018 | 81.06 | 81.09 | 80.14 | 80.27 | 188,030 | -0.33(-0.41%) |
May 04, 2018 | 79.12 | 81.06 | 78.88 | 80.60 | 227,169 | +1.49(+1.89%) |
May 03, 2018 | 79.73 | 80.24 | 78.86 | 79.11 | 227,393 | -0.91(-1.14%) |
May 02, 2018 | 80.24 | 80.72 | 79.40 | 80.02 | 195,158 | -0.37(-0.46%) |
May 01, 2018 | 79.77 | 80.67 | 78.59 | 80.39 | 185,398 | +0.41(+0.51%) |
Apr 30, 2018 | 80.00 | 81.34 | 79.91 | 79.99 | 733,344 | +0.06(+0.07%) |
Apr 27, 2018 | 80.67 | 80.84 | 79.23 | 79.93 | 307,464 | -0.93(-1.15%) |
Apr 26, 2018 | 81.17 | 81.37 | 80.35 | 80.86 | 257,046 | -0.14(-0.17%) |
Apr 25, 2018 | 81.76 | 81.99 | 80.72 | 81.00 | 334,071 | -0.08(-0.10%) |
Apr 24, 2018 | 82.90 | 84.38 | 79.75 | 81.08 | 561,093 | +0.39(+0.48%) |
Apr 23, 2018 | 81.83 | 81.99 | 80.14 | 80.70 | 260,187 | -1.29(-1.57%) |
Apr 20, 2018 | 82.50 | 82.76 | 81.42 | 81.99 | 238,405 | -0.74(-0.89%) |
Apr 19, 2018 | 80.82 | 83.43 | 80.14 | 82.72 | 361,706 | +1.53(+1.88%) |
Apr 18, 2018 | 81.02 | 81.50 | 80.45 | 81.19 | 138,975 | +0.24(+0.30%) |
Apr 17, 2018 | 80.01 | 81.24 | 79.13 | 80.95 | 217,062 | +1.49(+1.88%) |
Apr 16, 2018 | 78.04 | 79.72 | 77.56 | 79.46 | 170,955 | +1.81(+2.32%) |
Apr 13, 2018 | 77.77 | 77.77 | 76.51 | 77.66 | 567,141 | +0.33(+0.43%) |
Apr 12, 2018 | 77.45 | 77.79 | 76.48 | 77.32 | 145,052 | +0.42(+0.55%) |
Apr 11, 2018 | 77.03 | 77.21 | 76.56 | 76.90 | 161,066 | -0.53(-0.68%) |
Apr 10, 2018 | 77.41 | 78.49 | 76.98 | 77.43 | 383,116 | +0.93(+1.22%) |
Apr 09, 2018 | 76.98 | 77.38 | 76.44 | 76.50 | 138,872 | +0.17(+0.22%) |
Apr 06, 2018 | 77.56 | 78.02 | 75.51 | 76.33 | 145,258 | -1.59(-2.04%) |
Apr 05, 2018 | 77.38 | 78.06 | 76.73 | 77.92 | 159,325 | +0.91(+1.18%) |
Apr 04, 2018 | 75.47 | 77.28 | 74.89 | 77.01 | 124,029 | +0.62(+0.81%) |
Apr 03, 2018 | 75.41 | 76.50 | 74.79 | 76.39 | 177,870 | +1.42(+1.89%) |