Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.43 | 87.20 | 86.32 | 86.37 | 4,193,161 | +0.28(+0.33%) |
Jun 28, 2018 | 86.79 | 86.96 | 85.45 | 86.09 | 7,592,386 | -2.03(-2.31%) |
Jun 27, 2018 | 89.17 | 89.57 | 88.01 | 88.12 | 3,616,963 | -0.97(-1.09%) |
Jun 26, 2018 | 89.75 | 90.01 | 88.79 | 89.09 | 2,868,594 | -0.51(-0.57%) |
Jun 25, 2018 | 91.91 | 91.91 | 88.94 | 89.60 | 4,974,223 | -2.85(-3.08%) |
Jun 22, 2018 | 93.42 | 94.14 | 92.39 | 92.44 | 4,502,889 | +0.23(+0.25%) |
Jun 21, 2018 | 92.41 | 92.75 | 91.51 | 92.22 | 3,347,677 | -0.19(-0.20%) |
Jun 20, 2018 | 93.30 | 93.32 | 92.31 | 92.40 | 3,828,189 | -0.95(-1.02%) |
Jun 19, 2018 | 94.94 | 92.78 | 93.36 | 3,368,743 | -1.59(-1.67%) | |
Jun 18, 2018 | 94.47 | 95.37 | 94.15 | 94.94 | 2,677,730 | +0.00(+0.00%) |
Jun 15, 2018 | 95.28 | 95.28 | 94.94 | 5,272,561 | -0.34(-0.36%) | |
Jun 14, 2018 | 95.49 | 95.72 | 94.76 | 95.28 | 2,299,132 | -0.11(-0.12%) |
Jun 13, 2018 | 96.34 | 96.43 | 95.22 | 95.40 | 2,052,042 | -0.82(-0.85%) |
Jun 12, 2018 | 95.62 | 96.89 | 95.39 | 96.22 | 4,199,724 | +1.21(+1.28%) |
Jun 11, 2018 | 94.80 | 95.74 | 94.77 | 95.01 | 2,464,790 | +0.20(+0.21%) |
Jun 08, 2018 | 94.44 | 94.84 | 94.10 | 94.80 | 3,541,998 | +0.33(+0.35%) |
Jun 07, 2018 | 95.27 | 95.40 | 94.15 | 94.47 | 3,820,667 | -0.67(-0.71%) |
Jun 06, 2018 | 94.23 | 95.14 | 3,423,552 | +0.17(+0.18%) | ||
Jun 05, 2018 | 94.97 | 95.76 | 94.76 | 94.97 | 4,109,113 | -0.13(-0.14%) |
Jun 04, 2018 | 95.62 | 96.14 | 95.06 | 95.10 | 2,765,440 | -0.23(-0.24%) |
Jun 01, 2018 | 94.88 | 95.36 | 94.57 | 95.33 | 2,752,318 | +0.92(+0.97%) |
May 31, 2018 | 94.69 | 94.99 | 94.24 | 94.41 | 7,247,922 | -0.46(-0.49%) |
May 30, 2018 | 92.79 | 94.92 | 92.62 | 94.88 | 3,581,128 | +2.33(+2.51%) |
May 29, 2018 | 93.40 | 93.46 | 91.88 | 92.55 | 3,350,425 | -1.35(-1.44%) |
May 25, 2018 | 93.90 | 93.90 | 93.90 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.81 | 94.16 | 93.02 | 94.01 | 2,833,027 | +0.28(+0.30%) |
May 23, 2018 | 93.38 | 93.84 | 92.51 | 93.73 | 2,476,542 | -0.07(-0.07%) |
May 22, 2018 | 95.14 | 95.24 | 93.74 | 93.79 | 2,493,176 | -1.40(-1.47%) |
May 21, 2018 | 94.31 | 95.36 | 93.91 | 95.19 | 4,099,706 | +1.38(+1.47%) |
May 18, 2018 | 94.05 | 94.26 | 93.58 | 93.81 | 3,014,422 | -0.24(-0.26%) |
May 17, 2018 | 94.05 | 94.74 | 93.90 | 94.05 | 4,583,101 | +0.22(+0.23%) |
May 16, 2018 | 93.21 | 94.11 | 93.20 | 93.84 | 2,442,025 | +0.57(+0.61%) |
May 15, 2018 | 93.40 | 93.96 | 92.65 | 93.26 | 4,314,155 | -0.59(-0.63%) |
May 14, 2018 | 95.15 | 95.81 | 93.68 | 93.85 | 5,725,179 | +0.72(+0.77%) |
May 11, 2018 | 91.92 | 93.57 | 91.74 | 93.13 | 4,199,947 | +1.18(+1.28%) |
May 10, 2018 | 90.30 | 92.06 | 89.98 | 91.96 | 3,071,623 | +2.09(+2.32%) |
May 09, 2018 | 89.82 | 90.10 | 89.00 | 89.87 | 3,973,411 | +0.10(+0.12%) |
May 08, 2018 | 90.35 | 91.33 | 89.25 | 89.76 | 3,531,264 | -0.69(-0.76%) |
May 07, 2018 | 90.18 | 90.96 | 89.92 | 90.45 | 3,204,140 | +0.65(+0.73%) |
May 04, 2018 | 88.08 | 90.20 | 87.78 | 89.80 | 2,990,855 | +1.21(+1.37%) |
May 03, 2018 | 89.37 | 89.52 | 87.25 | 88.58 | 5,056,835 | -1.08(-1.21%) |
May 02, 2018 | 90.42 | 90.55 | 89.21 | 89.67 | 4,417,632 | -1.05(-1.16%) |
May 01, 2018 | 91.60 | 91.88 | 89.93 | 90.71 | 5,424,765 | -0.85(-0.93%) |
Apr 30, 2018 | 92.11 | 92.34 | 91.05 | 91.56 | 5,552,615 | -0.40(-0.43%) |
Apr 27, 2018 | 91.21 | 91.97 | 90.94 | 91.96 | 5,649,311 | +0.57(+0.63%) |
Apr 26, 2018 | 87.17 | 92.19 | 86.89 | 91.38 | 9,060,163 | +3.73(+4.25%) |
Apr 25, 2018 | 87.11 | 87.83 | 86.65 | 87.66 | 3,960,218 | +0.35(+0.41%) |
Apr 24, 2018 | 88.05 | 88.39 | 86.56 | 87.30 | 4,494,741 | -0.72(-0.82%) |
Apr 23, 2018 | 87.69 | 88.11 | 87.46 | 88.02 | 2,784,805 | +0.45(+0.52%) |
Apr 20, 2018 | 88.67 | 88.67 | 87.12 | 87.57 | 4,502,763 | -0.91(-1.03%) |
Apr 19, 2018 | 89.30 | 89.30 | 87.92 | 88.48 | 3,393,060 | -0.98(-1.10%) |
Apr 18, 2018 | 88.63 | 89.57 | 87.62 | 89.46 | 4,412,413 | +1.11(+1.26%) |
Apr 17, 2018 | 88.37 | 88.62 | 87.66 | 88.35 | 3,511,534 | +0.22(+0.25%) |
Apr 16, 2018 | 87.37 | 88.25 | 87.25 | 88.13 | 5,696,711 | +1.61(+1.86%) |
Apr 13, 2018 | 86.71 | 87.40 | 86.00 | 86.52 | 4,922,264 | +0.21(+0.24%) |
Apr 12, 2018 | 85.99 | 86.83 | 85.94 | 86.31 | 2,479,192 | +0.73(+0.85%) |
Apr 11, 2018 | 84.90 | 86.12 | 84.75 | 85.58 | 2,012,930 | +0.06(+0.07%) |
Apr 10, 2018 | 85.16 | 86.20 | 85.16 | 85.53 | 3,429,610 | +1.15(+1.36%) |
Apr 09, 2018 | 85.16 | 85.72 | 84.19 | 84.38 | 4,882,168 | -0.59(-0.69%) |
Apr 06, 2018 | 85.90 | 86.02 | 84.21 | 84.97 | 5,450,795 | -1.49(-1.73%) |
Apr 05, 2018 | 86.00 | 86.62 | 84.98 | 86.46 | 3,878,200 | +0.62(+0.72%) |
Apr 04, 2018 | 83.74 | 85.89 | 83.36 | 85.84 | 4,749,099 | +0.70(+0.82%) |
Apr 03, 2018 | 84.23 | 85.20 | 83.70 | 85.14 | 5,520,147 | +1.37(+1.64%) |