Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.45 | 87.22 | 86.34 | 86.39 | 4,192,200 | +0.28(+0.33%) |
Jun 28, 2018 | 86.81 | 86.98 | 85.47 | 86.11 | 7,590,647 | -2.03(-2.31%) |
Jun 27, 2018 | 89.19 | 89.59 | 88.03 | 88.14 | 3,616,135 | -0.97(-1.09%) |
Jun 26, 2018 | 89.77 | 90.03 | 88.81 | 89.11 | 2,867,937 | -0.51(-0.57%) |
Jun 25, 2018 | 91.93 | 91.93 | 88.96 | 89.62 | 4,973,084 | -2.85(-3.08%) |
Jun 22, 2018 | 93.44 | 94.17 | 92.41 | 92.47 | 4,501,858 | +0.23(+0.25%) |
Jun 21, 2018 | 92.43 | 92.77 | 91.53 | 92.24 | 3,346,910 | -0.19(-0.20%) |
Jun 20, 2018 | 93.32 | 93.34 | 92.33 | 92.43 | 3,827,312 | -0.95(-1.02%) |
Jun 19, 2018 | 94.96 | 92.80 | 93.38 | 3,367,972 | -1.59(-1.67%) | |
Jun 18, 2018 | 94.49 | 95.39 | 94.17 | 94.96 | 2,677,116 | +0.00(+0.00%) |
Jun 15, 2018 | 95.30 | 95.30 | 94.96 | 5,271,354 | -0.34(-0.36%) | |
Jun 14, 2018 | 95.51 | 95.74 | 94.78 | 95.30 | 2,298,605 | -0.11(-0.12%) |
Jun 13, 2018 | 96.36 | 96.45 | 95.24 | 95.42 | 2,051,572 | -0.82(-0.85%) |
Jun 12, 2018 | 95.65 | 96.91 | 95.41 | 96.24 | 4,198,762 | +1.21(+1.28%) |
Jun 11, 2018 | 94.82 | 95.76 | 94.79 | 95.03 | 2,464,226 | +0.20(+0.21%) |
Jun 08, 2018 | 94.46 | 94.86 | 94.12 | 94.82 | 3,541,187 | +0.33(+0.35%) |
Jun 07, 2018 | 95.29 | 95.43 | 94.17 | 94.49 | 3,819,792 | -0.68(-0.71%) |
Jun 06, 2018 | 94.25 | 95.17 | 3,422,768 | +0.17(+0.18%) | ||
Jun 05, 2018 | 94.99 | 95.78 | 94.78 | 95.00 | 4,108,171 | -0.13(-0.14%) |
Jun 04, 2018 | 95.65 | 96.17 | 95.08 | 95.13 | 2,764,807 | -0.23(-0.24%) |
Jun 01, 2018 | 94.90 | 95.39 | 94.60 | 95.35 | 2,751,688 | +0.92(+0.97%) |
May 31, 2018 | 94.71 | 95.01 | 94.26 | 94.43 | 7,246,262 | -0.46(-0.49%) |
May 30, 2018 | 92.81 | 94.94 | 92.64 | 94.90 | 3,580,308 | +2.33(+2.51%) |
May 29, 2018 | 93.42 | 93.48 | 91.90 | 92.57 | 3,349,657 | -1.35(-1.44%) |
May 25, 2018 | 93.92 | 93.92 | 93.92 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.83 | 94.18 | 93.04 | 94.04 | 2,832,378 | +0.28(+0.30%) |
May 23, 2018 | 93.40 | 93.86 | 92.53 | 93.75 | 2,475,975 | -0.06(-0.07%) |
May 22, 2018 | 95.16 | 95.26 | 93.76 | 93.82 | 2,492,605 | -1.40(-1.47%) |
May 21, 2018 | 94.34 | 95.38 | 93.93 | 95.21 | 4,098,767 | +1.38(+1.47%) |
May 18, 2018 | 94.07 | 94.28 | 93.60 | 93.83 | 3,013,731 | -0.24(-0.26%) |
May 17, 2018 | 94.08 | 94.76 | 93.92 | 94.08 | 4,582,051 | +0.22(+0.23%) |
May 16, 2018 | 93.23 | 94.14 | 93.22 | 93.86 | 2,441,466 | +0.57(+0.61%) |
May 15, 2018 | 93.42 | 93.98 | 92.67 | 93.29 | 4,313,167 | -0.59(-0.63%) |
May 14, 2018 | 95.17 | 95.84 | 93.70 | 93.87 | 5,723,868 | +0.72(+0.77%) |
May 11, 2018 | 91.94 | 93.59 | 91.76 | 93.16 | 4,198,985 | +1.18(+1.28%) |
May 10, 2018 | 90.32 | 92.08 | 90.00 | 91.98 | 3,070,920 | +2.09(+2.32%) |
May 09, 2018 | 89.84 | 90.12 | 89.02 | 89.89 | 3,972,501 | +0.10(+0.12%) |
May 08, 2018 | 90.37 | 91.35 | 89.27 | 89.78 | 3,530,456 | -0.69(-0.76%) |
May 07, 2018 | 90.20 | 90.98 | 89.94 | 90.47 | 3,203,406 | +0.65(+0.73%) |
May 04, 2018 | 88.11 | 90.22 | 87.80 | 89.82 | 2,990,170 | +1.21(+1.37%) |
May 03, 2018 | 89.39 | 89.54 | 87.27 | 88.61 | 5,055,677 | -1.08(-1.21%) |
May 02, 2018 | 90.44 | 90.57 | 89.23 | 89.69 | 4,416,620 | -1.05(-1.16%) |
May 01, 2018 | 91.62 | 91.91 | 89.95 | 90.74 | 5,423,522 | -0.85(-0.93%) |
Apr 30, 2018 | 92.13 | 92.36 | 91.07 | 91.58 | 5,551,343 | -0.40(-0.43%) |
Apr 27, 2018 | 91.24 | 91.99 | 90.96 | 91.98 | 5,648,017 | +0.57(+0.63%) |
Apr 26, 2018 | 87.19 | 92.21 | 86.91 | 91.41 | 9,058,087 | +3.73(+4.25%) |
Apr 25, 2018 | 87.13 | 87.85 | 86.67 | 87.68 | 3,959,311 | +0.36(+0.41%) |
Apr 24, 2018 | 88.07 | 88.41 | 86.58 | 87.32 | 4,493,712 | -0.72(-0.82%) |
Apr 23, 2018 | 87.71 | 88.13 | 87.48 | 88.04 | 2,784,167 | +0.45(+0.52%) |
Apr 20, 2018 | 88.69 | 88.69 | 87.14 | 87.59 | 4,501,731 | -0.91(-1.03%) |
Apr 19, 2018 | 89.32 | 89.32 | 87.94 | 88.50 | 3,392,283 | -0.98(-1.10%) |
Apr 18, 2018 | 88.65 | 89.59 | 87.64 | 89.48 | 4,411,403 | +1.11(+1.26%) |
Apr 17, 2018 | 88.39 | 88.64 | 87.68 | 88.37 | 3,510,729 | +0.22(+0.25%) |
Apr 16, 2018 | 87.39 | 88.27 | 87.27 | 88.15 | 5,695,406 | +1.61(+1.86%) |
Apr 13, 2018 | 86.73 | 87.42 | 86.02 | 86.54 | 4,921,137 | +0.21(+0.24%) |
Apr 12, 2018 | 86.01 | 86.85 | 85.96 | 86.33 | 2,478,624 | +0.73(+0.85%) |
Apr 11, 2018 | 84.92 | 86.14 | 84.76 | 85.60 | 2,012,469 | +0.06(+0.07%) |
Apr 10, 2018 | 85.18 | 86.22 | 85.18 | 85.55 | 3,428,824 | +1.15(+1.36%) |
Apr 09, 2018 | 85.18 | 85.74 | 84.21 | 84.40 | 4,881,050 | -0.59(-0.69%) |
Apr 06, 2018 | 85.92 | 86.04 | 84.23 | 84.99 | 5,449,547 | -1.49(-1.73%) |
Apr 05, 2018 | 86.02 | 86.64 | 85.00 | 86.48 | 3,877,312 | +0.62(+0.72%) |
Apr 04, 2018 | 83.76 | 85.91 | 83.38 | 85.86 | 4,748,011 | +0.70(+0.82%) |
Apr 03, 2018 | 84.25 | 85.22 | 83.72 | 85.16 | 5,518,883 | +1.37(+1.64%) |