Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.30 | 93.79 | 989,536 | +3.07(+3.39%) | ||
Jun 28, 2018 | 89.25 | 91.58 | 84.42 | 90.72 | 1,326,663 | +1.44(+1.62%) |
Jun 27, 2018 | 99.05 | 99.89 | 89.01 | 89.27 | 1,232,129 | -9.25(-9.39%) |
Jun 26, 2018 | 98.81 | 100.61 | 94.15 | 98.52 | 805,454 | +0.72(+0.74%) |
Jun 25, 2018 | 104.22 | 105.11 | 96.17 | 97.80 | 1,258,663 | -8.64(-8.12%) |
Jun 22, 2018 | 107.53 | 107.77 | 103.34 | 106.44 | 597,255 | -0.07(-0.06%) |
Jun 21, 2018 | 113.40 | 114.71 | 105.85 | 106.51 | 1,190,509 | -6.89(-6.07%) |
Jun 20, 2018 | 107.92 | 113.59 | 107.68 | 113.40 | 948,885 | +7.02(+6.60%) |
Jun 19, 2018 | 99.90 | 106.67 | 99.87 | 106.37 | 1,007,096 | +4.64(+4.56%) |
Jun 18, 2018 | 99.44 | 102.46 | 97.81 | 101.73 | 769,885 | +0.75(+0.74%) |
Jun 15, 2018 | 102.47 | 99.55 | 100.98 | 509,076 | -1.02(-1.00%) | |
Jun 14, 2018 | 101.82 | 102.64 | 100.25 | 102.00 | 487,452 | +1.17(+1.16%) |
Jun 13, 2018 | 100.38 | 103.20 | 99.02 | 100.83 | 677,603 | +0.59(+0.59%) |
Jun 12, 2018 | 97.24 | 101.42 | 96.94 | 100.24 | 730,675 | +3.18(+3.28%) |
Jun 11, 2018 | 98.66 | 99.36 | 95.31 | 97.06 | 642,117 | -1.33(-1.36%) |
Jun 08, 2018 | 97.29 | 99.60 | 96.47 | 98.39 | 501,856 | +0.54(+0.56%) |
Jun 07, 2018 | 102.91 | 103.02 | 95.69 | 97.85 | 1,294,487 | -5.17(-5.01%) |
Jun 06, 2018 | 104.24 | 103.02 | 695,641 | +1.72(+1.70%) | ||
Jun 05, 2018 | 98.47 | 101.98 | 98.19 | 101.30 | 828,736 | +2.28(+2.30%) |
Jun 04, 2018 | 101.57 | 102.44 | 93.38 | 99.02 | 1,385,708 | -0.77(-0.77%) |
Jun 01, 2018 | 97.68 | 100.55 | 96.97 | 99.79 | 1,035,892 | +3.42(+3.55%) |
May 31, 2018 | 92.58 | 97.66 | 92.58 | 96.37 | 1,243,481 | +4.04(+4.38%) |
May 30, 2018 | 88.62 | 92.97 | 88.34 | 92.33 | 1,021,950 | +4.90(+5.60%) |
May 29, 2018 | 87.52 | 90.05 | 83.86 | 87.43 | 1,093,918 | -1.47(-1.66%) |
May 25, 2018 | 88.90 | 88.90 | 88.90 | 0 | +0.31(+0.35%) | |
May 24, 2018 | 87.06 | 89.23 | 86.12 | 88.60 | 338,501 | +1.09(+1.24%) |
May 23, 2018 | 85.42 | 89.62 | 85.16 | 87.51 | 677,684 | +0.98(+1.13%) |
May 22, 2018 | 86.67 | 88.89 | 84.21 | 86.53 | 817,500 | +0.81(+0.94%) |
May 21, 2018 | 92.50 | 93.33 | 84.41 | 85.72 | 1,456,911 | -5.29(-5.82%) |
May 18, 2018 | 91.36 | 92.90 | 88.46 | 91.02 | 784,686 | -0.46(-0.51%) |
May 17, 2018 | 90.39 | 92.29 | 88.91 | 91.48 | 848,592 | +0.71(+0.78%) |
May 16, 2018 | 86.33 | 91.68 | 86.33 | 90.77 | 978,306 | +3.50(+4.01%) |
May 15, 2018 | 87.06 | 87.86 | 85.31 | 87.27 | 900,096 | -1.58(-1.78%) |
May 14, 2018 | 86.42 | 89.62 | 85.43 | 88.85 | 1,606,928 | +3.19(+3.72%) |
May 11, 2018 | 78.27 | 85.73 | 78.08 | 85.66 | 1,754,640 | +6.87(+8.73%) |
May 10, 2018 | 81.29 | 83.81 | 78.23 | 78.79 | 1,443,966 | -1.99(-2.46%) |
May 09, 2018 | 76.79 | 82.06 | 75.59 | 80.77 | 1,076,070 | +4.54(+5.96%) |
May 08, 2018 | 76.82 | 76.82 | 74.76 | 76.23 | 755,546 | -1.17(-1.51%) |
May 07, 2018 | 75.37 | 78.57 | 75.28 | 77.39 | 932,203 | +2.69(+3.60%) |
May 04, 2018 | 71.18 | 76.17 | 70.84 | 74.71 | 1,390,522 | +3.72(+5.25%) |
May 03, 2018 | 74.13 | 76.49 | 69.52 | 70.98 | 1,910,595 | -3.85(-5.15%) |
May 02, 2018 | 74.65 | 77.98 | 73.78 | 74.84 | 915,965 | -1.37(-1.80%) |
May 01, 2018 | 74.06 | 76.30 | 72.30 | 76.21 | 845,042 | +2.48(+3.36%) |
Apr 30, 2018 | 78.65 | 79.56 | 73.73 | 73.73 | 1,349,093 | -4.33(-5.54%) |
Apr 27, 2018 | 76.77 | 79.06 | 75.76 | 78.06 | 1,196,558 | +1.92(+2.52%) |
Apr 26, 2018 | 73.29 | 77.13 | 72.56 | 76.14 | 1,279,237 | +3.69(+5.10%) |
Apr 25, 2018 | 73.09 | 74.58 | 69.24 | 72.45 | 1,515,527 | -0.39(-0.53%) |
Apr 24, 2018 | 77.82 | 78.22 | 71.13 | 72.83 | 1,550,044 | -4.07(-5.29%) |
Apr 23, 2018 | 79.01 | 79.63 | 74.67 | 76.90 | 1,303,579 | -2.46(-3.10%) |
Apr 20, 2018 | 80.15 | 81.37 | 78.09 | 79.36 | 1,001,056 | -0.73(-0.91%) |
Apr 19, 2018 | 83.61 | 85.43 | 79.31 | 80.09 | 1,215,988 | -4.50(-5.32%) |
Apr 18, 2018 | 86.22 | 87.57 | 83.80 | 84.60 | 973,223 | -0.78(-0.91%) |
Apr 17, 2018 | 81.22 | 86.40 | 80.68 | 85.38 | 1,464,274 | +5.77(+7.25%) |
Apr 16, 2018 | 82.47 | 83.81 | 78.17 | 79.61 | 1,093,957 | -1.74(-2.14%) |
Apr 13, 2018 | 84.69 | 85.19 | 79.36 | 81.35 | 1,521,251 | -2.60(-3.09%) |
Apr 12, 2018 | 81.72 | 85.44 | 80.89 | 83.94 | 1,677,688 | +3.56(+4.42%) |
Apr 11, 2018 | 76.91 | 83.03 | 76.55 | 80.39 | 1,605,814 | +1.59(+2.02%) |
Apr 10, 2018 | 74.05 | 79.47 | 72.26 | 78.80 | 2,302,683 | +8.50(+12.10%) |
Apr 09, 2018 | 69.09 | 73.68 | 69.06 | 70.29 | 2,391,442 | +4.95(+7.57%) |
Apr 06, 2018 | 69.24 | 70.84 | 63.80 | 65.35 | 3,068,796 | -6.20(-8.67%) |
Apr 05, 2018 | 77.63 | 77.63 | 70.62 | 71.55 | 2,467,213 | -4.71(-6.18%) |
Apr 04, 2018 | 66.08 | 77.04 | 65.73 | 76.26 | 2,847,941 | +7.00(+10.11%) |
Apr 03, 2018 | 69.67 | 71.30 | 65.36 | 69.26 | 3,012,774 | +1.21(+1.79%) |