Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 90.73 | 90.92 | 89.38 | 89.52 | 59,438 | -1.31(-1.44%) |
Jun 28, 2018 | 90.45 | 91.71 | 89.77 | 90.83 | 39,487 | +0.09(+0.10%) |
Jun 27, 2018 | 92.46 | 92.55 | 90.64 | 90.73 | 39,878 | -1.82(-1.96%) |
Jun 26, 2018 | 91.39 | 92.78 | 91.01 | 92.55 | 42,834 | +1.40(+1.53%) |
Jun 25, 2018 | 92.32 | 92.32 | 89.57 | 91.15 | 72,297 | -1.03(-1.11%) |
Jun 22, 2018 | 94.09 | 94.28 | 91.43 | 92.18 | 125,936 | -1.77(-1.89%) |
Jun 21, 2018 | 94.28 | 94.88 | 92.41 | 93.95 | 52,220 | +0.09(+0.10%) |
Jun 20, 2018 | 91.57 | 94.04 | 90.87 | 93.86 | 45,872 | +2.56(+2.81%) |
Jun 19, 2018 | 91.06 | 92.41 | 90.73 | 91.29 | 45,994 | -0.47(-0.51%) |
Jun 18, 2018 | 90.03 | 92.37 | 89.57 | 91.76 | 36,159 | +1.40(+1.55%) |
Jun 15, 2018 | 91.57 | 90.36 | 90.36 | 111,996 | +0.00(+0.00%) | |
Jun 14, 2018 | 89.47 | 91.29 | 89.36 | 90.36 | 72,806 | +1.03(+1.15%) |
Jun 13, 2018 | 89.06 | 90.45 | 89.06 | 89.33 | 64,075 | +0.42(+0.47%) |
Jun 12, 2018 | 88.68 | 90.31 | 88.38 | 88.92 | 50,040 | +0.47(+0.53%) |
Jun 11, 2018 | 88.36 | 89.06 | 87.94 | 88.45 | 78,097 | +0.47(+0.53%) |
Jun 08, 2018 | 88.40 | 89.57 | 87.94 | 87.98 | 61,081 | -0.14(-0.16%) |
Jun 07, 2018 | 90.59 | 90.59 | 88.03 | 88.12 | 57,313 | -2.47(-2.73%) |
Jun 06, 2018 | 91.25 | 90.59 | 29,885 | +0.42(+0.47%) | ||
Jun 05, 2018 | 88.87 | 90.31 | 88.64 | 90.17 | 37,887 | +1.07(+1.20%) |
Jun 04, 2018 | 88.08 | 89.47 | 87.61 | 89.10 | 55,456 | +1.31(+1.49%) |
Jun 01, 2018 | 87.42 | 88.54 | 86.75 | 87.80 | 45,686 | +0.75(+0.86%) |
May 31, 2018 | 89.94 | 89.99 | 87.05 | 87.05 | 51,973 | -2.89(-3.21%) |
May 30, 2018 | 89.24 | 90.59 | 89.24 | 89.94 | 76,540 | +1.21(+1.37%) |
May 29, 2018 | 87.80 | 88.73 | 86.74 | 88.73 | 36,052 | +0.93(+1.06%) |
May 25, 2018 | 87.80 | 87.80 | 87.80 | 0 | -0.23(-0.26%) | |
May 24, 2018 | 87.28 | 88.54 | 87.28 | 88.03 | 44,913 | +0.61(+0.69%) |
May 23, 2018 | 86.72 | 88.08 | 86.72 | 87.42 | 25,581 | +0.19(+0.21%) |
May 22, 2018 | 87.47 | 87.98 | 87.05 | 87.24 | 24,440 | -0.28(-0.32%) |
May 21, 2018 | 86.75 | 88.45 | 86.75 | 87.52 | 32,506 | +0.56(+0.64%) |
May 18, 2018 | 86.91 | 87.52 | 86.44 | 86.96 | 37,833 | +0.56(+0.65%) |
May 17, 2018 | 85.79 | 87.47 | 85.79 | 86.40 | 59,154 | +0.61(+0.71%) |
May 16, 2018 | 84.30 | 85.84 | 84.30 | 85.79 | 52,326 | +1.68(+2.00%) |
May 15, 2018 | 84.02 | 84.49 | 83.93 | 84.11 | 29,974 | -0.28(-0.33%) |
May 14, 2018 | 85.65 | 85.98 | 83.93 | 84.39 | 39,485 | -1.17(-1.36%) |
May 11, 2018 | 86.02 | 86.44 | 85.09 | 85.56 | 39,691 | -0.23(-0.27%) |
May 10, 2018 | 85.79 | 86.21 | 85.37 | 85.79 | 36,905 | +0.21(+0.25%) |
May 09, 2018 | 84.97 | 85.67 | 82.67 | 85.58 | 58,360 | +0.51(+0.60%) |
May 08, 2018 | 84.79 | 85.99 | 84.07 | 85.07 | 49,348 | -0.05(-0.05%) |
May 07, 2018 | 84.27 | 86.23 | 83.45 | 85.11 | 54,278 | +0.84(+0.99%) |
May 04, 2018 | 81.76 | 84.83 | 79.48 | 84.27 | 73,148 | +0.56(+0.67%) |
May 03, 2018 | 84.83 | 84.83 | 82.00 | 83.72 | 133,111 | -1.77(-2.07%) |
May 02, 2018 | 85.72 | 86.74 | 84.69 | 85.48 | 82,726 | -0.51(-0.59%) |
May 01, 2018 | 84.88 | 87.25 | 84.18 | 86.00 | 73,023 | +1.12(+1.32%) |
Apr 30, 2018 | 84.79 | 85.11 | 83.48 | 84.88 | 74,866 | +0.28(+0.33%) |
Apr 27, 2018 | 85.07 | 85.62 | 84.60 | 84.60 | 111,111 | -0.42(-0.49%) |
Apr 26, 2018 | 86.09 | 86.41 | 84.69 | 85.02 | 76,808 | -1.30(-1.51%) |
Apr 25, 2018 | 88.00 | 88.55 | 82.60 | 86.32 | 171,592 | -1.72(-1.95%) |
Apr 24, 2018 | 87.90 | 88.39 | 87.39 | 88.04 | 65,990 | +0.19(+0.21%) |
Apr 23, 2018 | 86.55 | 87.86 | 85.90 | 87.86 | 45,611 | +1.49(+1.72%) |
Apr 20, 2018 | 86.27 | 86.83 | 86.09 | 86.37 | 73,524 | +0.00(+0.00%) |
Apr 19, 2018 | 85.30 | 86.93 | 84.80 | 86.37 | 65,853 | +0.93(+1.09%) |
Apr 18, 2018 | 85.30 | 86.13 | 85.07 | 85.44 | 84,274 | +0.23(+0.27%) |
Apr 17, 2018 | 83.62 | 85.81 | 83.11 | 85.20 | 84,136 | +1.95(+2.35%) |
Apr 16, 2018 | 81.39 | 83.67 | 81.30 | 83.25 | 80,703 | +2.28(+2.81%) |
Apr 13, 2018 | 81.11 | 81.30 | 80.00 | 80.97 | 55,823 | +0.23(+0.29%) |
Apr 12, 2018 | 80.55 | 81.07 | 80.09 | 80.74 | 44,015 | +0.23(+0.29%) |
Apr 11, 2018 | 79.81 | 80.74 | 79.81 | 80.51 | 52,466 | +0.42(+0.52%) |
Apr 10, 2018 | 80.37 | 80.55 | 78.93 | 80.09 | 54,418 | +0.33(+0.41%) |
Apr 09, 2018 | 79.30 | 80.27 | 79.16 | 79.76 | 60,936 | +0.70(+0.88%) |
Apr 06, 2018 | 78.51 | 80.14 | 78.46 | 79.07 | 95,359 | -0.09(-0.12%) |
Apr 05, 2018 | 77.81 | 79.39 | 77.30 | 79.16 | 57,054 | +2.09(+2.72%) |
Apr 04, 2018 | 75.58 | 77.30 | 75.16 | 77.07 | 113,897 | +1.07(+1.41%) |
Apr 03, 2018 | 75.86 | 77.23 | 75.39 | 76.00 | 85,440 | +0.19(+0.25%) |