Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 107.78 | 108.14 | 106.70 | 106.78 | 1,497,654 | -0.68(-0.63%) |
Jun 28, 2018 | 105.53 | 107.69 | 105.40 | 107.46 | 1,064,338 | +1.56(+1.47%) |
Jun 27, 2018 | 106.24 | 106.47 | 105.46 | 105.90 | 1,226,370 | -0.06(-0.06%) |
Jun 26, 2018 | 106.43 | 106.76 | 105.93 | 105.97 | 1,259,600 | -0.52(-0.49%) |
Jun 25, 2018 | 107.93 | 108.17 | 105.90 | 106.49 | 1,168,609 | -1.52(-1.41%) |
Jun 22, 2018 | 107.58 | 108.62 | 107.46 | 108.01 | 1,906,585 | +0.61(+0.56%) |
Jun 21, 2018 | 107.03 | 107.93 | 106.46 | 107.41 | 926,252 | +0.99(+0.93%) |
Jun 20, 2018 | 106.39 | 107.07 | 105.77 | 106.42 | 795,699 | +0.16(+0.15%) |
Jun 19, 2018 | 105.11 | 106.33 | 104.94 | 106.26 | 1,145,632 | +0.27(+0.26%) |
Jun 18, 2018 | 104.25 | 106.06 | 104.23 | 105.99 | 969,056 | +0.90(+0.86%) |
Jun 15, 2018 | 105.25 | 104.52 | 105.09 | 1,845,809 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.00 | 105.02 | 104.00 | 104.52 | 896,144 | +0.72(+0.70%) |
Jun 13, 2018 | 103.78 | 104.55 | 103.27 | 103.79 | 769,527 | +0.32(+0.31%) |
Jun 12, 2018 | 103.13 | 103.55 | 102.43 | 103.47 | 761,109 | +0.70(+0.68%) |
Jun 11, 2018 | 102.50 | 103.13 | 102.31 | 102.77 | 802,366 | +0.19(+0.19%) |
Jun 08, 2018 | 102.51 | 103.14 | 101.61 | 102.58 | 864,644 | +0.07(+0.07%) |
Jun 07, 2018 | 103.82 | 103.85 | 101.75 | 102.50 | 1,509,409 | -1.24(-1.20%) |
Jun 06, 2018 | 103.77 | 101.88 | 103.75 | 1,818,122 | +1.13(+1.10%) | |
Jun 05, 2018 | 100.47 | 102.70 | 100.03 | 102.61 | 1,469,477 | +2.22(+2.21%) |
Jun 04, 2018 | 99.71 | 100.50 | 99.36 | 100.39 | 707,625 | +0.73(+0.73%) |
Jun 01, 2018 | 98.67 | 99.70 | 98.40 | 99.66 | 896,973 | +1.62(+1.65%) |
May 31, 2018 | 100.39 | 100.39 | 97.94 | 98.05 | 4,024,211 | -1.95(-1.95%) |
May 30, 2018 | 100.29 | 101.07 | 99.98 | 99.99 | 1,164,033 | -0.19(-0.19%) |
May 29, 2018 | 100.53 | 100.87 | 99.65 | 100.19 | 1,421,015 | -0.81(-0.80%) |
May 25, 2018 | 101.00 | 101.00 | 101.00 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 100.87 | 101.45 | 100.51 | 101.26 | 1,472,449 | +0.02(+0.02%) |
May 23, 2018 | 99.23 | 101.25 | 99.00 | 101.24 | 1,404,312 | +1.40(+1.40%) |
May 22, 2018 | 99.56 | 100.28 | 98.93 | 99.85 | 2,150,580 | +0.85(+0.86%) |
May 21, 2018 | 97.84 | 99.09 | 97.57 | 99.00 | 1,464,427 | +1.80(+1.85%) |
May 18, 2018 | 96.93 | 97.71 | 96.72 | 97.20 | 2,664,080 | +0.15(+0.15%) |
May 17, 2018 | 97.42 | 97.74 | 96.92 | 97.05 | 1,228,321 | -0.96(-0.98%) |
May 16, 2018 | 98.58 | 98.97 | 97.89 | 98.01 | 1,060,260 | -0.62(-0.63%) |
May 15, 2018 | 97.75 | 98.70 | 97.52 | 98.63 | 1,254,194 | +0.55(+0.56%) |
May 14, 2018 | 99.04 | 99.87 | 97.84 | 98.08 | 1,356,769 | -0.90(-0.91%) |
May 11, 2018 | 99.19 | 99.26 | 98.19 | 98.99 | 1,166,467 | -0.35(-0.35%) |
May 10, 2018 | 97.12 | 99.49 | 97.05 | 99.34 | 1,661,655 | +2.71(+2.81%) |
May 09, 2018 | 98.55 | 98.84 | 96.29 | 96.62 | 2,043,673 | -1.88(-1.91%) |
May 08, 2018 | 98.01 | 99.09 | 97.64 | 98.50 | 1,244,735 | +0.48(+0.49%) |
May 07, 2018 | 99.13 | 99.16 | 97.42 | 98.02 | 1,768,264 | -0.66(-0.67%) |
May 04, 2018 | 98.61 | 99.70 | 95.96 | 98.68 | 2,603,377 | +0.31(+0.32%) |
May 03, 2018 | 98.21 | 98.61 | 96.37 | 98.37 | 2,017,889 | +0.05(+0.06%) |
May 02, 2018 | 99.29 | 99.65 | 98.17 | 98.31 | 1,050,603 | -0.78(-0.78%) |
May 01, 2018 | 100.32 | 100.37 | 97.59 | 99.09 | 1,324,288 | -1.23(-1.23%) |
Apr 30, 2018 | 100.84 | 101.34 | 99.98 | 100.32 | 985,026 | -0.29(-0.29%) |
Apr 27, 2018 | 100.34 | 100.70 | 99.69 | 100.61 | 1,009,217 | +0.29(+0.29%) |
Apr 26, 2018 | 100.10 | 100.79 | 99.73 | 100.32 | 600,085 | +0.37(+0.37%) |
Apr 25, 2018 | 99.79 | 100.13 | 99.04 | 99.95 | 896,650 | -0.20(-0.20%) |
Apr 24, 2018 | 100.45 | 101.66 | 99.49 | 100.15 | 1,200,178 | -0.17(-0.16%) |
Apr 23, 2018 | 101.25 | 102.01 | 100.16 | 100.31 | 835,104 | -0.69(-0.68%) |
Apr 20, 2018 | 101.44 | 101.81 | 100.61 | 101.00 | 787,409 | -0.13(-0.13%) |
Apr 19, 2018 | 101.26 | 101.76 | 100.97 | 101.13 | 911,214 | -0.65(-0.64%) |
Apr 18, 2018 | 101.24 | 102.22 | 100.91 | 101.77 | 789,478 | +0.70(+0.70%) |
Apr 17, 2018 | 99.79 | 101.33 | 99.55 | 101.07 | 874,295 | +1.58(+1.59%) |
Apr 16, 2018 | 98.60 | 99.98 | 97.65 | 99.49 | 814,004 | +1.12(+1.14%) |
Apr 13, 2018 | 99.00 | 99.18 | 98.00 | 98.37 | 600,933 | -0.58(-0.59%) |
Apr 12, 2018 | 98.87 | 99.52 | 98.36 | 98.95 | 799,051 | +0.64(+0.65%) |
Apr 11, 2018 | 97.69 | 98.90 | 97.27 | 98.31 | 847,195 | +0.07(+0.07%) |
Apr 10, 2018 | 96.83 | 98.47 | 96.61 | 98.24 | 1,177,109 | +2.59(+2.71%) |
Apr 09, 2018 | 95.64 | 96.61 | 95.50 | 95.64 | 1,115,312 | +0.67(+0.70%) |
Apr 06, 2018 | 96.61 | 97.24 | 94.72 | 94.98 | 1,182,815 | -2.48(-2.54%) |
Apr 05, 2018 | 97.67 | 98.37 | 96.93 | 97.45 | 1,503,827 | +0.57(+0.58%) |
Apr 04, 2018 | 94.80 | 97.21 | 94.71 | 96.89 | 1,755,003 | +1.04(+1.09%) |
Apr 03, 2018 | 96.16 | 97.21 | 95.36 | 95.85 | 1,450,772 | +0.37(+0.39%) |