Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.99 | 101.00 | 96.31 | 98.49 | 730,516 | +1.32(+1.36%) |
Jun 28, 2018 | 96.07 | 98.25 | 94.98 | 97.17 | 601,990 | +1.10(+1.14%) |
Jun 27, 2018 | 99.88 | 101.29 | 95.94 | 96.07 | 494,095 | -2.44(-2.48%) |
Jun 26, 2018 | 100.14 | 101.39 | 94.06 | 98.51 | 790,315 | -1.53(-1.53%) |
Jun 25, 2018 | 103.48 | 103.75 | 99.34 | 100.04 | 520,204 | -4.16(-3.99%) |
Jun 22, 2018 | 103.02 | 104.31 | 101.68 | 104.20 | 711,365 | +1.51(+1.47%) |
Jun 21, 2018 | 105.06 | 106.08 | 102.27 | 102.69 | 348,051 | -2.57(-2.44%) |
Jun 20, 2018 | 105.51 | 106.30 | 104.49 | 105.26 | 515,069 | +0.64(+0.61%) |
Jun 19, 2018 | 104.64 | 105.78 | 103.75 | 104.62 | 664,481 | -1.61(-1.52%) |
Jun 18, 2018 | 106.19 | 109.41 | 105.70 | 106.23 | 806,950 | -1.57(-1.46%) |
Jun 15, 2018 | 108.00 | 107.06 | 107.80 | 1,116,608 | +0.74(+0.69%) | |
Jun 14, 2018 | 102.89 | 108.29 | 102.80 | 107.06 | 645,577 | +4.20(+4.08%) |
Jun 13, 2018 | 105.60 | 106.94 | 102.67 | 102.86 | 738,636 | -3.05(-2.88%) |
Jun 12, 2018 | 100.45 | 106.30 | 100.45 | 105.91 | 869,557 | +5.86(+5.86%) |
Jun 11, 2018 | 100.47 | 100.77 | 99.70 | 100.05 | 383,149 | -0.19(-0.19%) |
Jun 08, 2018 | 100.27 | 101.84 | 99.54 | 100.24 | 435,093 | +0.33(+0.33%) |
Jun 07, 2018 | 102.17 | 102.55 | 99.11 | 99.91 | 618,819 | -1.75(-1.72%) |
Jun 06, 2018 | 101.58 | 102.68 | 100.92 | 101.66 | 594,144 | +0.64(+0.63%) |
Jun 05, 2018 | 100.91 | 103.22 | 100.60 | 101.02 | 575,161 | +0.02(+0.02%) |
Jun 04, 2018 | 101.51 | 101.62 | 97.47 | 101.00 | 688,533 | +0.35(+0.35%) |
Jun 01, 2018 | 99.81 | 100.78 | 99.05 | 100.65 | 945,015 | +1.18(+1.19%) |
May 31, 2018 | 100.57 | 102.10 | 98.89 | 99.47 | 744,228 | -0.99(-0.99%) |
May 30, 2018 | 100.76 | 101.27 | 99.15 | 100.46 | 591,209 | +0.40(+0.40%) |
May 29, 2018 | 99.33 | 101.34 | 98.30 | 100.06 | 661,134 | +0.08(+0.08%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +1.01(+1.02%) | |
May 24, 2018 | 98.23 | 99.58 | 97.95 | 98.97 | 448,342 | +0.87(+0.89%) |
May 23, 2018 | 98.21 | 98.69 | 96.72 | 98.10 | 617,642 | -0.86(-0.87%) |
May 22, 2018 | 101.25 | 101.56 | 98.69 | 98.96 | 544,270 | -1.84(-1.83%) |
May 21, 2018 | 103.17 | 103.75 | 99.83 | 100.80 | 616,742 | -2.01(-1.96%) |
May 18, 2018 | 101.31 | 103.14 | 100.91 | 102.81 | 731,510 | +1.17(+1.15%) |
May 17, 2018 | 101.33 | 102.42 | 100.02 | 101.64 | 865,688 | +0.05(+0.05%) |
May 16, 2018 | 102.09 | 102.53 | 100.94 | 101.59 | 972,468 | -0.40(-0.39%) |
May 15, 2018 | 101.74 | 103.65 | 100.51 | 101.99 | 792,270 | -1.14(-1.11%) |
May 14, 2018 | 101.55 | 106.83 | 101.55 | 103.13 | 1,297,222 | +2.22(+2.20%) |
May 11, 2018 | 98.30 | 101.91 | 98.30 | 100.91 | 856,762 | +2.63(+2.68%) |
May 10, 2018 | 97.00 | 100.85 | 96.15 | 98.28 | 909,614 | +1.19(+1.23%) |
May 09, 2018 | 96.19 | 98.02 | 95.61 | 97.09 | 593,508 | +0.95(+0.99%) |
May 08, 2018 | 97.70 | 104.62 | 94.71 | 96.14 | 1,698,209 | -1.28(-1.31%) |
May 07, 2018 | 92.41 | 98.70 | 91.54 | 97.42 | 1,099,354 | +5.07(+5.49%) |
May 04, 2018 | 89.00 | 95.59 | 87.35 | 92.35 | 2,877,574 | +4.04(+4.57%) |
May 03, 2018 | 90.26 | 91.34 | 88.31 | 88.31 | 922,791 | -1.71(-1.90%) |
May 02, 2018 | 91.66 | 92.81 | 89.56 | 90.02 | 1,297,702 | -2.16(-2.34%) |
May 01, 2018 | 94.25 | 94.71 | 90.55 | 92.18 | 1,270,402 | -2.35(-2.49%) |
Apr 30, 2018 | 97.00 | 97.52 | 94.49 | 94.53 | 680,436 | -2.10(-2.17%) |
Apr 27, 2018 | 95.81 | 98.32 | 95.75 | 96.63 | 516,140 | +1.33(+1.40%) |
Apr 26, 2018 | 95.34 | 97.28 | 94.15 | 95.30 | 607,010 | +0.97(+1.03%) |
Apr 25, 2018 | 94.73 | 95.87 | 93.11 | 94.33 | 707,161 | -0.40(-0.42%) |
Apr 24, 2018 | 96.19 | 97.15 | 94.48 | 94.73 | 948,933 | -1.13(-1.18%) |
Apr 23, 2018 | 98.50 | 99.30 | 94.77 | 95.86 | 677,129 | -1.62(-1.66%) |
Apr 20, 2018 | 96.40 | 99.16 | 95.24 | 97.48 | 1,285,479 | +1.29(+1.34%) |
Apr 19, 2018 | 95.67 | 98.68 | 95.67 | 96.19 | 681,516 | -1.51(-1.55%) |
Apr 18, 2018 | 98.50 | 99.33 | 96.03 | 97.70 | 695,875 | -0.65(-0.66%) |
Apr 17, 2018 | 96.18 | 99.00 | 95.55 | 98.35 | 992,039 | +2.51(+2.62%) |
Apr 16, 2018 | 102.17 | 103.85 | 95.78 | 95.84 | 1,065,756 | -4.92(-4.88%) |
Apr 13, 2018 | 101.49 | 102.16 | 98.77 | 100.76 | 577,735 | +0.01(+0.01%) |
Apr 12, 2018 | 98.92 | 102.36 | 97.90 | 100.75 | 627,511 | +3.12(+3.20%) |
Apr 11, 2018 | 96.83 | 99.38 | 96.33 | 97.63 | 875,937 | -0.45(-0.46%) |
Apr 10, 2018 | 99.26 | 101.56 | 97.96 | 98.08 | 1,352,856 | +0.75(+0.77%) |
Apr 09, 2018 | 96.16 | 99.15 | 96.16 | 97.33 | 1,094,322 | +2.25(+2.37%) |
Apr 06, 2018 | 95.21 | 97.22 | 93.01 | 95.08 | 1,958,468 | -1.36(-1.41%) |
Apr 05, 2018 | 103.00 | 103.54 | 95.83 | 96.44 | 1,467,047 | -5.85(-5.72%) |
Apr 04, 2018 | 98.00 | 105.70 | 96.37 | 102.29 | 1,945,998 | +2.88(+2.90%) |
Apr 03, 2018 | 101.41 | 104.95 | 98.52 | 99.41 | 2,497,428 | -1.77(-1.75%) |