Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 91.14 | 91.23 | 91.07 | 91.08 | 3,062,785 | -0.07(-0.08%) |
Jun 28, 2018 | 91.23 | 91.26 | 91.08 | 91.15 | 4,170,757 | -0.09(-0.10%) |
Jun 27, 2018 | 91.12 | 91.27 | 91.05 | 91.24 | 3,426,274 | +0.35(+0.38%) |
Jun 26, 2018 | 90.87 | 90.94 | 90.81 | 90.89 | 4,359,336 | +0.04(+0.05%) |
Jun 25, 2018 | 90.82 | 90.98 | 90.81 | 90.85 | 9,129,315 | +0.12(+0.14%) |
Jun 22, 2018 | 90.59 | 90.77 | 90.58 | 90.72 | 2,599,864 | +0.02(+0.02%) |
Jun 21, 2018 | 90.61 | 90.78 | 90.61 | 90.71 | 3,016,908 | +0.24(+0.27%) |
Jun 20, 2018 | 90.72 | 90.74 | 90.46 | 90.47 | 3,442,904 | -0.29(-0.32%) |
Jun 19, 2018 | 90.79 | 90.87 | 90.70 | 90.75 | 4,696,662 | +0.24(+0.26%) |
Jun 18, 2018 | 90.59 | 90.61 | 90.45 | 90.52 | 5,178,578 | +0.04(+0.05%) |
Jun 15, 2018 | 90.71 | 90.45 | 90.47 | 6,557,828 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.29 | 90.41 | 90.22 | 90.40 | 4,081,573 | +0.28(+0.32%) |
Jun 13, 2018 | 90.25 | 90.31 | 89.88 | 90.12 | 3,708,203 | -0.11(-0.12%) |
Jun 12, 2018 | 90.15 | 90.27 | 90.14 | 90.23 | 1,873,806 | -0.05(-0.06%) |
Jun 11, 2018 | 90.21 | 90.31 | 90.19 | 90.28 | 2,111,206 | -0.09(-0.10%) |
Jun 08, 2018 | 90.39 | 90.50 | 90.34 | 90.37 | 8,264,425 | -0.12(-0.14%) |
Jun 07, 2018 | 90.11 | 90.74 | 90.08 | 90.49 | 4,952,675 | +0.38(+0.42%) |
Jun 06, 2018 | 90.23 | 90.26 | 90.06 | 90.11 | 4,401,314 | -0.36(-0.40%) |
Jun 05, 2018 | 90.48 | 90.60 | 90.38 | 90.47 | 4,846,010 | +0.23(+0.26%) |
Jun 04, 2018 | 90.47 | 90.47 | 90.24 | 90.24 | 3,524,921 | -0.32(-0.35%) |
Jun 01, 2018 | 90.49 | 90.71 | 90.42 | 90.56 | 8,881,879 | -0.34(-0.37%) |
May 31, 2018 | 90.95 | 91.10 | 90.75 | 90.90 | 6,001,514 | -0.04(-0.05%) |
May 30, 2018 | 90.95 | 91.08 | 90.78 | 90.94 | 5,088,564 | -0.39(-0.43%) |
May 29, 2018 | 90.75 | 91.51 | 90.66 | 91.33 | 12,694,125 | +0.98(+1.08%) |
May 25, 2018 | 90.36 | 90.36 | 90.36 | 0 | +0.35(+0.39%) | |
May 24, 2018 | 89.98 | 90.13 | 89.94 | 90.00 | 3,376,532 | +0.23(+0.26%) |
May 23, 2018 | 89.64 | 89.83 | 89.62 | 89.77 | 5,754,323 | +0.41(+0.46%) |
May 22, 2018 | 89.40 | 89.41 | 89.28 | 89.36 | 2,229,542 | -0.04(-0.04%) |
May 21, 2018 | 89.29 | 89.41 | 89.24 | 89.40 | 3,208,438 | +0.06(+0.07%) |
May 18, 2018 | 89.16 | 89.39 | 89.16 | 89.34 | 2,979,847 | +0.35(+0.39%) |
May 17, 2018 | 89.08 | 89.13 | 88.97 | 88.99 | 1,920,142 | -0.05(-0.06%) |
May 16, 2018 | 89.27 | 89.29 | 89.05 | 89.05 | 5,395,374 | -0.19(-0.21%) |
May 15, 2018 | 89.38 | 89.38 | 89.11 | 89.23 | 7,682,773 | -0.50(-0.55%) |
May 14, 2018 | 89.78 | 89.81 | 89.72 | 89.73 | 5,370,257 | -0.20(-0.22%) |
May 11, 2018 | 89.98 | 89.98 | 89.83 | 89.92 | 3,176,065 | +0.01(+0.01%) |
May 10, 2018 | 89.94 | 89.99 | 89.83 | 89.91 | 4,718,162 | +0.19(+0.21%) |
May 09, 2018 | 89.73 | 89.83 | 89.70 | 89.73 | 3,200,948 | -0.20(-0.23%) |
May 08, 2018 | 89.94 | 90.02 | 89.84 | 89.93 | 1,865,917 | -0.15(-0.17%) |
May 07, 2018 | 90.12 | 90.14 | 90.03 | 90.08 | 2,091,872 | -0.04(-0.05%) |
May 04, 2018 | 90.22 | 90.26 | 89.99 | 90.13 | 2,673,466 | +0.01(+0.01%) |
May 03, 2018 | 90.07 | 90.24 | 90.06 | 90.12 | 6,797,036 | +0.23(+0.26%) |
May 02, 2018 | 89.91 | 90.01 | 89.83 | 89.89 | 4,344,689 | +0.02(+0.02%) |
May 01, 2018 | 90.00 | 90.00 | 89.83 | 89.87 | 2,135,903 | -0.14(-0.16%) |
Apr 30, 2018 | 89.96 | 90.11 | 89.94 | 90.01 | 3,959,472 | +0.10(+0.11%) |
Apr 27, 2018 | 89.84 | 89.97 | 89.83 | 89.91 | 2,722,211 | +0.15(+0.17%) |
Apr 26, 2018 | 89.72 | 89.80 | 89.67 | 89.76 | 2,247,887 | +0.26(+0.29%) |
Apr 25, 2018 | 89.56 | 89.61 | 89.44 | 89.51 | 3,723,770 | -0.19(-0.22%) |
Apr 24, 2018 | 89.68 | 89.79 | 89.62 | 89.70 | 3,591,780 | -0.11(-0.12%) |
Apr 23, 2018 | 89.82 | 89.86 | 89.69 | 89.81 | 5,675,089 | -0.09(-0.10%) |
Apr 20, 2018 | 90.08 | 90.13 | 89.90 | 89.90 | 2,609,346 | -0.30(-0.33%) |
Apr 19, 2018 | 90.23 | 90.29 | 90.09 | 90.20 | 3,594,667 | -0.25(-0.27%) |
Apr 18, 2018 | 90.61 | 90.72 | 90.44 | 90.44 | 2,403,907 | -0.35(-0.39%) |
Apr 17, 2018 | 90.70 | 90.86 | 90.66 | 90.80 | 1,470,911 | +0.05(+0.06%) |
Apr 16, 2018 | 90.57 | 90.76 | 90.55 | 90.75 | 1,850,017 | -0.04(-0.05%) |
Apr 13, 2018 | 90.63 | 90.83 | 90.63 | 90.79 | 3,319,174 | +0.08(+0.09%) |
Apr 12, 2018 | 90.91 | 90.92 | 90.68 | 90.71 | 2,472,875 | -0.33(-0.36%) |
Apr 11, 2018 | 91.13 | 91.16 | 90.95 | 91.04 | 2,848,426 | +0.09(+0.10%) |
Apr 10, 2018 | 90.99 | 91.05 | 90.88 | 90.95 | 1,833,537 | -0.16(-0.17%) |
Apr 09, 2018 | 90.93 | 91.11 | 90.85 | 91.11 | 2,340,083 | +0.02(+0.02%) |
Apr 06, 2018 | 90.98 | 91.13 | 90.86 | 91.09 | 2,995,480 | +0.40(+0.44%) |
Apr 05, 2018 | 90.78 | 90.82 | 90.66 | 90.69 | 2,021,660 | -0.23(-0.25%) |
Apr 04, 2018 | 91.16 | 91.16 | 90.88 | 90.92 | 2,504,766 | -0.05(-0.06%) |
Apr 03, 2018 | 91.13 | 91.16 | 90.94 | 90.98 | 4,778,838 | -0.29(-0.32%) |