Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 94.11 | 95.02 | 93.63 | 93.63 | 492,477 | -0.24(-0.26%) |
Jun 28, 2018 | 94.47 | 94.50 | 92.89 | 93.87 | 502,946 | -0.59(-0.62%) |
Jun 27, 2018 | 96.20 | 96.73 | 94.41 | 94.46 | 653,273 | -1.54(-1.61%) |
Jun 26, 2018 | 96.32 | 96.43 | 95.43 | 96.00 | 581,865 | -0.25(-0.26%) |
Jun 25, 2018 | 96.47 | 96.57 | 95.43 | 96.25 | 931,687 | -0.30(-0.31%) |
Jun 22, 2018 | 96.41 | 97.42 | 96.00 | 96.55 | 1,766,788 | +0.95(+1.00%) |
Jun 21, 2018 | 97.75 | 98.08 | 95.46 | 95.59 | 1,073,003 | -2.24(-2.29%) |
Jun 20, 2018 | 98.43 | 98.45 | 97.30 | 97.84 | 623,332 | +0.08(+0.09%) |
Jun 19, 2018 | 98.64 | 98.80 | 97.43 | 97.76 | 1,152,855 | -1.97(-1.97%) |
Jun 18, 2018 | 98.83 | 99.96 | 98.37 | 99.72 | 1,241,286 | +0.03(+0.03%) |
Jun 15, 2018 | 101.16 | 97.84 | 99.69 | 1,327,514 | -1.47(-1.45%) | |
Jun 14, 2018 | 101.02 | 101.67 | 100.92 | 101.16 | 979,456 | +0.70(+0.69%) |
Jun 13, 2018 | 102.76 | 102.76 | 99.98 | 100.46 | 1,008,104 | -2.39(-2.32%) |
Jun 12, 2018 | 103.24 | 103.76 | 102.53 | 102.85 | 945,436 | -0.14(-0.14%) |
Jun 11, 2018 | 102.16 | 103.40 | 101.87 | 102.99 | 815,711 | +0.95(+0.93%) |
Jun 08, 2018 | 102.37 | 102.62 | 101.14 | 102.04 | 884,127 | -0.31(-0.30%) |
Jun 07, 2018 | 102.32 | 102.76 | 101.70 | 102.35 | 757,576 | -0.02(-0.02%) |
Jun 06, 2018 | 102.42 | 102.37 | 716,749 | +1.61(+1.59%) | ||
Jun 05, 2018 | 100.33 | 101.63 | 100.25 | 100.76 | 434,124 | +0.58(+0.58%) |
Jun 04, 2018 | 100.50 | 101.19 | 100.05 | 100.18 | 721,457 | +0.30(+0.30%) |
Jun 01, 2018 | 98.68 | 100.19 | 98.22 | 99.88 | 744,977 | +2.11(+2.16%) |
May 31, 2018 | 98.91 | 98.91 | 97.73 | 97.77 | 1,156,501 | -0.77(-0.78%) |
May 30, 2018 | 98.77 | 99.37 | 98.41 | 98.53 | 729,541 | +0.15(+0.15%) |
May 29, 2018 | 99.05 | 99.48 | 97.56 | 98.38 | 702,842 | -1.36(-1.36%) |
May 25, 2018 | 99.74 | 99.74 | 99.74 | 0 | -1.66(-1.64%) | |
May 24, 2018 | 101.86 | 102.22 | 101.09 | 101.40 | 716,882 | -0.47(-0.46%) |
May 23, 2018 | 102.03 | 102.27 | 100.89 | 101.87 | 1,007,606 | -0.31(-0.30%) |
May 22, 2018 | 101.76 | 103.14 | 101.61 | 102.17 | 1,188,188 | +0.42(+0.41%) |
May 21, 2018 | 101.19 | 101.86 | 100.69 | 101.76 | 629,506 | +0.93(+0.92%) |
May 18, 2018 | 100.03 | 101.26 | 99.57 | 100.83 | 902,830 | +0.71(+0.71%) |
May 17, 2018 | 98.86 | 100.39 | 98.86 | 100.12 | 1,136,655 | +1.07(+1.08%) |
May 16, 2018 | 95.86 | 99.26 | 95.70 | 99.05 | 979,747 | +3.42(+3.58%) |
May 15, 2018 | 96.66 | 96.68 | 95.17 | 95.63 | 826,306 | -1.49(-1.53%) |
May 14, 2018 | 97.34 | 97.63 | 96.61 | 97.12 | 390,225 | +0.08(+0.09%) |
May 11, 2018 | 96.83 | 97.72 | 96.48 | 97.03 | 574,380 | +0.34(+0.35%) |
May 10, 2018 | 96.13 | 96.93 | 95.71 | 96.69 | 382,395 | +0.63(+0.66%) |
May 09, 2018 | 95.06 | 96.42 | 94.54 | 96.06 | 738,992 | +1.41(+1.49%) |
May 08, 2018 | 95.10 | 95.35 | 94.17 | 94.65 | 731,027 | -0.28(-0.30%) |
May 07, 2018 | 95.13 | 95.43 | 93.94 | 94.94 | 711,391 | -0.04(-0.04%) |
May 04, 2018 | 94.05 | 95.80 | 93.56 | 94.98 | 710,713 | +0.39(+0.41%) |
May 03, 2018 | 92.95 | 95.23 | 92.66 | 94.59 | 1,649,755 | +1.32(+1.42%) |
May 02, 2018 | 96.56 | 96.66 | 93.12 | 93.26 | 1,306,019 | -3.53(-3.64%) |
May 01, 2018 | 95.90 | 96.95 | 94.45 | 96.79 | 1,066,141 | +0.53(+0.55%) |
Apr 30, 2018 | 96.84 | 97.40 | 95.92 | 96.26 | 1,110,440 | -0.51(-0.52%) |
Apr 27, 2018 | 97.37 | 97.79 | 96.21 | 96.77 | 1,145,759 | -0.75(-0.77%) |
Apr 26, 2018 | 98.37 | 98.76 | 97.10 | 97.52 | 1,230,611 | -0.59(-0.60%) |
Apr 25, 2018 | 95.55 | 98.47 | 93.70 | 98.11 | 1,819,317 | +3.25(+3.43%) |
Apr 24, 2018 | 98.29 | 98.70 | 93.65 | 94.85 | 1,199,585 | -2.75(-2.82%) |
Apr 23, 2018 | 96.77 | 97.72 | 96.77 | 97.61 | 1,064,881 | +0.98(+1.02%) |
Apr 20, 2018 | 96.86 | 97.28 | 96.14 | 96.63 | 808,058 | -0.05(-0.05%) |
Apr 19, 2018 | 96.59 | 97.18 | 95.93 | 96.68 | 629,989 | +0.01(+0.01%) |
Apr 18, 2018 | 97.00 | 97.65 | 96.24 | 96.67 | 609,614 | +0.22(+0.23%) |
Apr 17, 2018 | 95.37 | 96.67 | 94.85 | 96.44 | 737,998 | +1.66(+1.75%) |
Apr 16, 2018 | 95.29 | 95.83 | 94.52 | 94.79 | 654,693 | +0.32(+0.33%) |
Apr 13, 2018 | 95.03 | 95.09 | 94.00 | 94.47 | 420,838 | +0.14(+0.15%) |
Apr 12, 2018 | 94.25 | 94.84 | 93.90 | 94.33 | 692,473 | +0.57(+0.61%) |
Apr 11, 2018 | 93.92 | 94.45 | 92.85 | 93.75 | 418,995 | -0.93(-0.98%) |
Apr 10, 2018 | 93.62 | 95.35 | 93.20 | 94.69 | 622,409 | +2.30(+2.49%) |
Apr 09, 2018 | 92.24 | 93.88 | 91.76 | 92.39 | 860,679 | +0.75(+0.82%) |
Apr 06, 2018 | 93.11 | 93.49 | 91.04 | 91.64 | 714,322 | -2.51(-2.67%) |
Apr 05, 2018 | 94.24 | 95.17 | 94.01 | 94.15 | 850,062 | +0.70(+0.75%) |
Apr 04, 2018 | 91.65 | 93.76 | 91.23 | 93.46 | 690,653 | +0.35(+0.38%) |
Apr 03, 2018 | 91.72 | 93.39 | 91.28 | 93.11 | 833,940 | +1.64(+1.79%) |