Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 99.44 | 99.72 | 98.78 | 98.78 | 35,549 | -0.35(-0.35%) |
Jun 28, 2018 | 98.81 | 99.33 | 98.30 | 99.13 | 52,924 | +0.18(+0.18%) |
Jun 27, 2018 | 101.01 | 101.05 | 98.87 | 98.95 | 50,980 | -1.81(-1.79%) |
Jun 26, 2018 | 100.14 | 101.40 | 100.14 | 100.75 | 32,829 | +0.65(+0.65%) |
Jun 25, 2018 | 101.08 | 101.08 | 99.52 | 100.11 | 44,523 | -1.37(-1.35%) |
Jun 22, 2018 | 101.77 | 101.77 | 100.59 | 101.47 | 34,524 | +0.32(+0.31%) |
Jun 21, 2018 | 102.54 | 102.80 | 100.82 | 101.16 | 55,336 | -1.18(-1.15%) |
Jun 20, 2018 | 101.94 | 102.51 | 101.83 | 102.33 | 34,667 | +0.98(+0.97%) |
Jun 19, 2018 | 100.79 | 101.47 | 100.28 | 101.35 | 31,293 | -0.01(-0.00%) |
Jun 18, 2018 | 100.12 | 101.41 | 100.12 | 101.36 | 42,106 | +0.73(+0.72%) |
Jun 15, 2018 | 100.66 | 100.45 | 100.63 | 29,955 | +0.19(+0.19%) | |
Jun 14, 2018 | 100.67 | 100.67 | 99.63 | 100.45 | 28,017 | +0.47(+0.47%) |
Jun 13, 2018 | 100.39 | 100.47 | 99.76 | 99.98 | 40,704 | -0.13(-0.13%) |
Jun 12, 2018 | 99.74 | 100.52 | 99.74 | 100.11 | 27,263 | +0.12(+0.12%) |
Jun 11, 2018 | 99.87 | 100.13 | 99.60 | 99.99 | 146,396 | +0.15(+0.15%) |
Jun 08, 2018 | 99.70 | 100.07 | 99.54 | 99.84 | 36,571 | +0.18(+0.18%) |
Jun 07, 2018 | 100.17 | 100.34 | 99.35 | 99.66 | 26,548 | -0.72(-0.72%) |
Jun 06, 2018 | 100.42 | 100.38 | 55,722 | +0.70(+0.70%) | ||
Jun 05, 2018 | 98.79 | 99.78 | 98.45 | 99.68 | 60,247 | +0.78(+0.78%) |
Jun 04, 2018 | 98.80 | 98.94 | 98.07 | 98.90 | 108,035 | +0.55(+0.56%) |
Jun 01, 2018 | 98.29 | 98.82 | 98.01 | 98.35 | 53,915 | +0.64(+0.65%) |
May 31, 2018 | 98.17 | 98.69 | 97.48 | 97.72 | 102,822 | -0.46(-0.47%) |
May 30, 2018 | 97.26 | 98.36 | 97.26 | 98.17 | 47,230 | +1.28(+1.32%) |
May 29, 2018 | 96.42 | 97.11 | 95.88 | 96.89 | 25,522 | -0.03(-0.03%) |
May 25, 2018 | 96.92 | 96.92 | 96.92 | 0 | -0.25(-0.26%) | |
May 24, 2018 | 96.85 | 97.44 | 96.44 | 97.17 | 26,591 | +0.10(+0.11%) |
May 23, 2018 | 96.41 | 97.18 | 96.30 | 97.07 | 25,172 | +0.42(+0.44%) |
May 22, 2018 | 97.26 | 97.39 | 96.62 | 96.65 | 37,009 | -0.55(-0.57%) |
May 21, 2018 | 97.25 | 97.59 | 96.95 | 97.20 | 52,998 | +0.28(+0.29%) |
May 18, 2018 | 96.79 | 97.14 | 96.78 | 96.92 | 21,447 | +0.34(+0.35%) |
May 17, 2018 | 95.86 | 96.90 | 95.86 | 96.58 | 38,848 | +0.76(+0.79%) |
May 16, 2018 | 94.87 | 96.17 | 94.87 | 95.83 | 40,244 | +1.04(+1.10%) |
May 15, 2018 | 94.21 | 95.05 | 94.06 | 94.79 | 39,300 | +0.24(+0.26%) |
May 14, 2018 | 95.06 | 95.39 | 94.54 | 94.54 | 33,965 | -0.30(-0.32%) |
May 11, 2018 | 94.41 | 95.02 | 94.31 | 94.84 | 32,146 | +0.32(+0.34%) |
May 10, 2018 | 94.47 | 94.98 | 94.39 | 94.53 | 20,890 | +0.08(+0.09%) |
May 09, 2018 | 93.79 | 94.53 | 93.63 | 94.44 | 82,426 | +0.73(+0.78%) |
May 08, 2018 | 93.15 | 93.83 | 92.95 | 93.71 | 66,109 | +0.16(+0.17%) |
May 07, 2018 | 93.10 | 94.03 | 93.10 | 93.55 | 42,234 | +0.58(+0.62%) |
May 04, 2018 | 91.46 | 93.33 | 91.46 | 92.97 | 20,302 | +1.20(+1.30%) |
May 03, 2018 | 92.04 | 92.37 | 90.93 | 91.78 | 26,607 | -0.64(-0.69%) |
May 02, 2018 | 91.73 | 93.00 | 91.57 | 92.41 | 65,728 | +0.84(+0.92%) |
May 01, 2018 | 90.93 | 91.69 | 89.88 | 91.57 | 78,769 | +0.52(+0.58%) |
Apr 30, 2018 | 92.11 | 92.38 | 91.05 | 91.05 | 65,194 | -0.82(-0.90%) |
Apr 27, 2018 | 92.10 | 92.13 | 91.53 | 91.87 | 18,839 | -0.42(-0.45%) |
Apr 26, 2018 | 92.06 | 92.57 | 91.70 | 92.29 | 68,129 | +0.53(+0.58%) |
Apr 25, 2018 | 91.47 | 92.09 | 91.39 | 91.76 | 32,769 | -0.05(-0.05%) |
Apr 24, 2018 | 92.58 | 92.71 | 91.04 | 91.80 | 45,796 | -0.47(-0.51%) |
Apr 23, 2018 | 92.29 | 92.79 | 91.92 | 92.27 | 32,121 | -0.33(-0.35%) |
Apr 20, 2018 | 92.66 | 93.08 | 92.32 | 92.60 | 56,042 | -0.33(-0.35%) |
Apr 19, 2018 | 93.75 | 93.75 | 92.70 | 92.93 | 41,385 | -0.78(-0.83%) |
Apr 18, 2018 | 93.39 | 94.23 | 93.36 | 93.70 | 61,181 | +0.34(+0.36%) |
Apr 17, 2018 | 92.53 | 93.51 | 92.51 | 93.36 | 54,937 | +1.33(+1.44%) |
Apr 16, 2018 | 91.94 | 92.39 | 91.41 | 92.04 | 20,954 | +0.83(+0.91%) |
Apr 13, 2018 | 92.27 | 92.27 | 91.08 | 91.21 | 45,350 | -0.72(-0.78%) |
Apr 12, 2018 | 91.52 | 92.23 | 91.41 | 91.93 | 29,046 | +0.70(+0.77%) |
Apr 11, 2018 | 90.36 | 91.45 | 90.36 | 91.22 | 12,615 | +0.65(+0.71%) |
Apr 10, 2018 | 89.99 | 91.15 | 89.70 | 90.58 | 94,435 | +1.59(+1.79%) |
Apr 09, 2018 | 89.62 | 90.05 | 88.94 | 88.99 | 29,201 | +0.08(+0.09%) |
Apr 06, 2018 | 90.20 | 90.67 | 88.35 | 88.91 | 23,834 | -1.80(-1.98%) |
Apr 05, 2018 | 90.63 | 90.70 | 90.16 | 90.70 | 42,369 | +0.61(+0.67%) |
Apr 04, 2018 | 87.65 | 90.16 | 87.65 | 90.09 | 27,853 | +1.36(+1.53%) |
Apr 03, 2018 | 88.33 | 88.85 | 87.82 | 88.74 | 21,937 | +1.02(+1.16%) |