Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 95.51 | 99.49 | 95.51 | 97.64 | 406,080 | +3.10(+3.28%) |
Jun 28, 2018 | 93.10 | 95.44 | 91.04 | 94.54 | 353,593 | +1.41(+1.51%) |
Jun 27, 2018 | 103.47 | 103.64 | 92.84 | 93.13 | 548,003 | -10.73(-10.33%) |
Jun 26, 2018 | 103.08 | 105.26 | 101.73 | 103.86 | 227,374 | -0.09(-0.09%) |
Jun 25, 2018 | 102.44 | 104.32 | 101.16 | 103.95 | 206,677 | -1.11(-1.06%) |
Jun 22, 2018 | 104.76 | 105.96 | 103.00 | 105.06 | 137,500 | +0.43(+0.41%) |
Jun 21, 2018 | 107.89 | 108.07 | 104.50 | 104.63 | 190,031 | -2.76(-2.57%) |
Jun 20, 2018 | 104.95 | 107.82 | 104.90 | 107.39 | 279,584 | +3.47(+3.34%) |
Jun 19, 2018 | 104.59 | 105.24 | 99.07 | 103.92 | 490,633 | -3.08(-2.88%) |
Jun 18, 2018 | 106.59 | 107.59 | 105.03 | 107.00 | 319,881 | -0.10(-0.09%) |
Jun 15, 2018 | 107.48 | 105.79 | 107.10 | 503,980 | +1.31(+1.24%) | |
Jun 14, 2018 | 110.17 | 110.73 | 104.39 | 105.79 | 412,843 | -3.69(-3.37%) |
Jun 13, 2018 | 109.24 | 110.23 | 109.00 | 109.48 | 272,951 | +0.15(+0.14%) |
Jun 12, 2018 | 108.14 | 113.88 | 108.00 | 109.33 | 410,789 | +1.13(+1.04%) |
Jun 11, 2018 | 110.07 | 111.59 | 107.36 | 108.20 | 298,751 | -2.01(-1.82%) |
Jun 08, 2018 | 105.97 | 111.10 | 105.66 | 110.21 | 330,650 | +4.36(+4.12%) |
Jun 07, 2018 | 110.25 | 110.25 | 103.45 | 105.85 | 409,476 | -4.90(-4.42%) |
Jun 06, 2018 | 113.98 | 114.62 | 110.34 | 110.75 | 272,603 | -2.31(-2.04%) |
Jun 05, 2018 | 111.81 | 113.37 | 111.20 | 113.06 | 860,160 | +0.94(+0.84%) |
Jun 04, 2018 | 109.98 | 112.59 | 109.72 | 112.12 | 364,471 | +2.36(+2.15%) |
Jun 01, 2018 | 106.61 | 110.38 | 106.61 | 109.76 | 330,278 | +3.36(+3.16%) |
May 31, 2018 | 107.19 | 109.26 | 106.12 | 106.40 | 2,856,290 | -1.69(-1.56%) |
May 30, 2018 | 106.52 | 108.45 | 104.80 | 108.09 | 523,549 | +1.99(+1.88%) |
May 29, 2018 | 105.49 | 106.54 | 104.31 | 106.10 | 485,814 | +0.32(+0.30%) |
May 25, 2018 | 105.78 | 105.78 | 105.78 | 0 | -1.39(-1.30%) | |
May 24, 2018 | 106.17 | 108.70 | 105.13 | 107.17 | 239,050 | +1.31(+1.24%) |
May 23, 2018 | 102.95 | 106.25 | 102.64 | 105.86 | 295,050 | +2.04(+1.96%) |
May 22, 2018 | 105.00 | 106.39 | 103.74 | 103.82 | 214,856 | -0.98(-0.94%) |
May 21, 2018 | 104.71 | 104.99 | 103.21 | 104.80 | 247,364 | +2.17(+2.11%) |
May 18, 2018 | 104.91 | 106.60 | 102.13 | 102.63 | 442,162 | -1.90(-1.82%) |
May 17, 2018 | 104.75 | 105.42 | 103.31 | 104.53 | 151,465 | -0.22(-0.21%) |
May 16, 2018 | 101.33 | 105.58 | 100.88 | 104.75 | 364,377 | +3.36(+3.31%) |
May 15, 2018 | 98.63 | 102.00 | 98.63 | 101.39 | 346,084 | +2.50(+2.53%) |
May 14, 2018 | 98.10 | 99.68 | 98.08 | 98.89 | 229,878 | +1.04(+1.06%) |
May 11, 2018 | 97.77 | 98.30 | 97.17 | 97.85 | 105,538 | -0.35(-0.36%) |
May 10, 2018 | 100.78 | 101.20 | 97.98 | 98.20 | 177,187 | -3.56(-3.50%) |
May 09, 2018 | 97.56 | 102.51 | 97.31 | 101.76 | 403,929 | +4.53(+4.66%) |
May 08, 2018 | 96.34 | 97.79 | 95.02 | 97.23 | 398,601 | +0.14(+0.14%) |
May 07, 2018 | 94.49 | 98.36 | 94.49 | 97.09 | 331,279 | +3.33(+3.55%) |
May 04, 2018 | 88.52 | 94.18 | 87.84 | 93.76 | 506,937 | +8.28(+9.69%) |
May 03, 2018 | 85.12 | 85.83 | 84.15 | 85.48 | 166,066 | +0.12(+0.14%) |
May 02, 2018 | 84.05 | 87.06 | 84.05 | 85.36 | 229,153 | +0.79(+0.93%) |
May 01, 2018 | 82.52 | 84.82 | 82.13 | 84.57 | 106,660 | +2.03(+2.46%) |
Apr 30, 2018 | 81.59 | 83.67 | 81.04 | 82.54 | 184,142 | +1.20(+1.48%) |
Apr 27, 2018 | 84.05 | 84.87 | 81.02 | 81.34 | 259,836 | -2.42(-2.89%) |
Apr 26, 2018 | 83.26 | 84.37 | 82.85 | 83.76 | 208,538 | -0.26(-0.31%) |
Apr 25, 2018 | 87.79 | 87.79 | 83.66 | 84.02 | 166,937 | -3.81(-4.34%) |
Apr 24, 2018 | 88.60 | 89.03 | 87.50 | 87.83 | 134,147 | -0.10(-0.11%) |
Apr 23, 2018 | 89.32 | 90.56 | 87.00 | 87.93 | 124,339 | -1.34(-1.50%) |
Apr 20, 2018 | 90.16 | 90.16 | 89.00 | 89.27 | 115,925 | -0.92(-1.02%) |
Apr 19, 2018 | 92.35 | 92.39 | 89.01 | 90.19 | 247,047 | -2.32(-2.51%) |
Apr 18, 2018 | 91.50 | 93.16 | 91.00 | 92.51 | 241,062 | +2.14(+2.37%) |
Apr 17, 2018 | 91.11 | 92.21 | 90.00 | 90.37 | 135,440 | -0.54(-0.59%) |
Apr 16, 2018 | 92.63 | 92.63 | 89.85 | 90.91 | 403,357 | -0.36(-0.39%) |
Apr 13, 2018 | 92.63 | 92.63 | 90.45 | 91.27 | 196,758 | -0.54(-0.59%) |
Apr 12, 2018 | 89.64 | 92.55 | 89.08 | 91.81 | 178,832 | +3.52(+3.99%) |
Apr 11, 2018 | 90.75 | 91.42 | 88.20 | 88.29 | 372,650 | -2.29(-2.53%) |
Apr 10, 2018 | 89.80 | 91.96 | 89.61 | 90.58 | 765,506 | +1.70(+1.91%) |
Apr 09, 2018 | 87.56 | 89.48 | 87.56 | 88.88 | 141,662 | +1.49(+1.71%) |
Apr 06, 2018 | 87.80 | 89.58 | 87.11 | 87.39 | 120,511 | -0.49(-0.56%) |
Apr 05, 2018 | 87.85 | 88.68 | 86.93 | 87.88 | 413,632 | +0.63(+0.72%) |
Apr 04, 2018 | 86.00 | 87.83 | 86.00 | 87.25 | 151,441 | -0.08(-0.09%) |
Apr 03, 2018 | 85.43 | 87.88 | 84.29 | 87.33 | 227,907 | +2.27(+2.67%) |