Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 90.28 | 92.58 | 89.57 | 91.38 | 856,507 | +1.86(+2.08%) |
Jun 28, 2018 | 88.57 | 90.00 | 87.75 | 89.52 | 801,561 | +0.62(+0.70%) |
Jun 27, 2018 | 93.01 | 93.10 | 88.66 | 88.90 | 819,525 | -3.53(-3.82%) |
Jun 26, 2018 | 91.43 | 93.39 | 90.71 | 92.43 | 1,209,139 | +1.15(+1.26%) |
Jun 25, 2018 | 94.44 | 94.44 | 90.62 | 91.29 | 1,064,039 | -3.34(-3.53%) |
Jun 22, 2018 | 96.78 | 96.83 | 94.53 | 94.63 | 6,774,566 | -1.91(-1.98%) |
Jun 21, 2018 | 99.88 | 100.17 | 96.25 | 96.54 | 1,033,244 | -3.01(-3.02%) |
Jun 20, 2018 | 99.64 | 100.84 | 98.40 | 99.55 | 718,100 | +0.29(+0.29%) |
Jun 19, 2018 | 97.30 | 99.48 | 95.54 | 99.26 | 872,706 | +1.00(+1.02%) |
Jun 18, 2018 | 98.16 | 98.50 | 96.73 | 98.26 | 837,567 | -0.48(-0.48%) |
Jun 15, 2018 | 100.84 | 100.84 | 98.74 | 1,322,687 | -2.10(-2.08%) | |
Jun 14, 2018 | 98.78 | 100.84 | 98.64 | 100.84 | 805,242 | +2.53(+2.57%) |
Jun 13, 2018 | 98.35 | 99.88 | 97.66 | 98.31 | 962,426 | +0.48(+0.49%) |
Jun 12, 2018 | 96.30 | 97.92 | 95.68 | 97.83 | 905,746 | +2.39(+2.50%) |
Jun 11, 2018 | 98.40 | 98.93 | 95.11 | 95.44 | 1,091,134 | -3.06(-3.10%) |
Jun 08, 2018 | 104.03 | 104.18 | 96.59 | 98.50 | 1,649,468 | -6.59(-6.27%) |
Jun 07, 2018 | 111.72 | 111.72 | 104.66 | 105.08 | 1,051,765 | -8.31(-7.33%) |
Jun 06, 2018 | 112.44 | 113.39 | 111.39 | 113.39 | 428,782 | +1.15(+1.02%) |
Jun 05, 2018 | 110.72 | 112.77 | 110.52 | 112.25 | 410,091 | +2.15(+1.95%) |
Jun 04, 2018 | 109.81 | 110.72 | 108.86 | 110.10 | 425,823 | +0.38(+0.35%) |
Jun 01, 2018 | 108.28 | 109.91 | 107.28 | 109.72 | 617,058 | +2.58(+2.41%) |
May 31, 2018 | 110.29 | 111.44 | 107.04 | 107.14 | 428,999 | -2.48(-2.27%) |
May 30, 2018 | 109.53 | 111.10 | 108.71 | 109.62 | 487,128 | +1.05(+0.97%) |
May 29, 2018 | 107.33 | 109.67 | 107.28 | 108.57 | 423,469 | +1.05(+0.98%) |
May 25, 2018 | 107.52 | 107.52 | 107.52 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.95 | 108.83 | 107.00 | 108.38 | 336,447 | +0.52(+0.49%) |
May 23, 2018 | 105.85 | 108.09 | 105.28 | 107.86 | 393,853 | +1.38(+1.30%) |
May 22, 2018 | 106.81 | 108.14 | 106.14 | 106.47 | 582,122 | +0.38(+0.36%) |
May 21, 2018 | 106.85 | 108.67 | 104.90 | 106.09 | 356,261 | +0.67(+0.63%) |
May 18, 2018 | 109.62 | 109.67 | 104.38 | 105.42 | 743,912 | -5.67(-5.11%) |
May 17, 2018 | 111.14 | 112.81 | 109.90 | 111.10 | 316,536 | -0.09(-0.09%) |
May 16, 2018 | 109.28 | 112.67 | 109.28 | 111.19 | 445,086 | +2.10(+1.92%) |
May 15, 2018 | 109.67 | 110.38 | 104.95 | 109.09 | 396,074 | -0.57(-0.52%) |
May 14, 2018 | 109.62 | 112.81 | 109.52 | 109.67 | 401,112 | +1.19(+1.10%) |
May 11, 2018 | 110.14 | 110.14 | 107.62 | 108.47 | 272,192 | -1.57(-1.43%) |
May 10, 2018 | 108.67 | 110.67 | 107.95 | 110.05 | 520,352 | +1.95(+1.81%) |
May 09, 2018 | 105.57 | 108.28 | 105.28 | 108.09 | 401,592 | +2.48(+2.35%) |
May 08, 2018 | 105.09 | 106.04 | 104.28 | 105.61 | 340,254 | +1.53(+1.47%) |
May 07, 2018 | 104.28 | 105.28 | 103.95 | 104.09 | 359,200 | +0.14(+0.14%) |
May 04, 2018 | 101.37 | 105.09 | 100.37 | 103.95 | 655,892 | +2.14(+2.11%) |
May 03, 2018 | 100.99 | 102.42 | 98.94 | 101.80 | 556,811 | -0.29(-0.28%) |
May 02, 2018 | 100.56 | 103.04 | 100.23 | 102.09 | 492,912 | +1.52(+1.52%) |
May 01, 2018 | 97.61 | 100.85 | 96.37 | 100.56 | 489,837 | +2.96(+3.03%) |
Apr 30, 2018 | 99.61 | 100.75 | 97.46 | 97.61 | 538,753 | -1.72(-1.73%) |
Apr 27, 2018 | 102.85 | 103.56 | 98.42 | 99.32 | 655,220 | -2.81(-2.75%) |
Apr 26, 2018 | 100.23 | 102.71 | 99.09 | 102.14 | 787,542 | +3.43(+3.48%) |
Apr 25, 2018 | 101.04 | 101.42 | 94.47 | 98.70 | 1,098,852 | +0.57(+0.58%) |
Apr 24, 2018 | 102.23 | 103.18 | 97.75 | 98.13 | 865,588 | -2.91(-2.88%) |
Apr 23, 2018 | 101.18 | 103.28 | 100.37 | 101.04 | 641,569 | +0.24(+0.24%) |
Apr 20, 2018 | 100.28 | 102.55 | 99.75 | 100.80 | 1,192,750 | +0.09(+0.09%) |
Apr 19, 2018 | 110.38 | 111.38 | 100.28 | 100.71 | 1,511,183 | -10.44(-9.39%) |
Apr 18, 2018 | 115.96 | 116.15 | 110.21 | 111.14 | 1,032,409 | -5.39(-4.62%) |
Apr 17, 2018 | 113.67 | 117.03 | 113.43 | 116.53 | 481,210 | +4.00(+3.56%) |
Apr 16, 2018 | 112.48 | 113.29 | 110.98 | 112.53 | 359,188 | +1.00(+0.90%) |
Apr 13, 2018 | 113.19 | 113.19 | 110.86 | 111.52 | 488,031 | -0.48(-0.43%) |
Apr 12, 2018 | 111.76 | 112.57 | 111.05 | 112.00 | 497,432 | +1.43(+1.29%) |
Apr 11, 2018 | 110.05 | 112.29 | 109.81 | 110.57 | 435,250 | -0.33(-0.30%) |
Apr 10, 2018 | 108.71 | 112.29 | 107.71 | 110.91 | 507,833 | +4.48(+4.21%) |
Apr 09, 2018 | 106.66 | 110.24 | 106.09 | 106.42 | 542,235 | +1.19(+1.13%) |
Apr 06, 2018 | 106.57 | 108.05 | 104.52 | 105.23 | 551,394 | -2.95(-2.73%) |
Apr 05, 2018 | 107.71 | 109.33 | 106.72 | 108.19 | 677,373 | +1.14(+1.07%) |
Apr 04, 2018 | 103.56 | 107.38 | 102.47 | 107.04 | 570,910 | -0.14(-0.13%) |
Apr 03, 2018 | 106.71 | 107.43 | 104.42 | 107.19 | 656,854 | +1.67(+1.58%) |