Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 108.05 | 108.42 | 106.97 | 107.06 | 1,493,839 | -0.68(-0.63%) |
Jun 28, 2018 | 105.80 | 107.97 | 105.67 | 107.74 | 1,061,626 | +1.56(+1.47%) |
Jun 27, 2018 | 106.51 | 106.74 | 105.73 | 106.17 | 1,223,246 | -0.06(-0.06%) |
Jun 26, 2018 | 106.70 | 107.03 | 106.20 | 106.24 | 1,256,391 | -0.53(-0.49%) |
Jun 25, 2018 | 108.21 | 108.45 | 106.17 | 106.76 | 1,165,632 | -1.53(-1.41%) |
Jun 22, 2018 | 107.86 | 108.90 | 107.74 | 108.29 | 1,901,729 | +0.61(+0.56%) |
Jun 21, 2018 | 107.31 | 108.21 | 106.73 | 107.68 | 923,893 | +0.99(+0.93%) |
Jun 20, 2018 | 106.66 | 107.34 | 106.04 | 106.69 | 793,672 | +0.16(+0.15%) |
Jun 19, 2018 | 105.38 | 106.61 | 105.21 | 106.53 | 1,142,714 | +0.28(+0.26%) |
Jun 18, 2018 | 104.52 | 106.33 | 104.50 | 106.26 | 966,587 | +0.90(+0.86%) |
Jun 15, 2018 | 105.52 | 104.78 | 105.36 | 1,841,107 | +0.57(+0.54%) | |
Jun 14, 2018 | 104.26 | 105.29 | 104.26 | 104.78 | 893,861 | +0.73(+0.70%) |
Jun 13, 2018 | 104.05 | 104.82 | 103.54 | 104.06 | 767,566 | +0.32(+0.31%) |
Jun 12, 2018 | 103.39 | 103.81 | 102.69 | 103.74 | 759,170 | +0.70(+0.68%) |
Jun 11, 2018 | 102.77 | 103.39 | 102.57 | 103.03 | 800,322 | +0.19(+0.19%) |
Jun 08, 2018 | 102.78 | 103.41 | 101.87 | 102.84 | 862,442 | +0.07(+0.07%) |
Jun 07, 2018 | 104.08 | 104.11 | 102.01 | 102.77 | 1,505,565 | -1.25(-1.20%) |
Jun 06, 2018 | 104.03 | 102.14 | 104.01 | 1,813,490 | +1.14(+1.10%) | |
Jun 05, 2018 | 100.72 | 102.96 | 100.28 | 102.88 | 1,465,734 | +2.23(+2.21%) |
Jun 04, 2018 | 99.96 | 100.75 | 99.62 | 100.65 | 705,822 | +0.73(+0.73%) |
Jun 01, 2018 | 98.92 | 99.96 | 98.65 | 99.92 | 894,688 | +1.62(+1.65%) |
May 31, 2018 | 100.64 | 100.64 | 98.19 | 98.30 | 4,013,960 | -1.95(-1.95%) |
May 30, 2018 | 100.55 | 101.33 | 100.24 | 100.25 | 1,161,068 | -0.19(-0.19%) |
May 29, 2018 | 100.79 | 101.13 | 99.91 | 100.44 | 1,417,395 | -0.81(-0.80%) |
May 25, 2018 | 101.26 | 101.26 | 101.26 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 101.13 | 101.71 | 100.77 | 101.52 | 1,468,698 | +0.02(+0.02%) |
May 23, 2018 | 99.48 | 101.51 | 99.25 | 101.50 | 1,400,735 | +1.40(+1.40%) |
May 22, 2018 | 99.82 | 100.54 | 99.19 | 100.10 | 2,145,102 | +0.85(+0.86%) |
May 21, 2018 | 98.09 | 99.34 | 97.82 | 99.25 | 1,460,697 | +1.80(+1.85%) |
May 18, 2018 | 97.18 | 97.96 | 96.97 | 97.45 | 2,657,293 | +0.15(+0.15%) |
May 17, 2018 | 97.67 | 97.99 | 97.17 | 97.30 | 1,225,192 | -0.96(-0.98%) |
May 16, 2018 | 98.83 | 99.22 | 98.14 | 98.26 | 1,057,560 | -0.62(-0.63%) |
May 15, 2018 | 98.00 | 98.96 | 97.77 | 98.88 | 1,250,999 | +0.55(+0.56%) |
May 14, 2018 | 99.30 | 100.13 | 98.09 | 98.33 | 1,353,313 | -0.91(-0.91%) |
May 11, 2018 | 99.44 | 99.52 | 98.44 | 99.24 | 1,163,496 | -0.35(-0.35%) |
May 10, 2018 | 97.36 | 99.74 | 97.30 | 99.59 | 1,657,422 | +2.72(+2.81%) |
May 09, 2018 | 98.80 | 99.09 | 96.53 | 96.87 | 2,038,467 | -1.89(-1.91%) |
May 08, 2018 | 98.26 | 99.34 | 97.89 | 98.76 | 1,241,564 | +0.49(+0.49%) |
May 07, 2018 | 99.39 | 99.41 | 97.67 | 98.27 | 1,763,760 | -0.66(-0.67%) |
May 04, 2018 | 98.87 | 99.96 | 96.21 | 98.93 | 2,596,746 | +0.31(+0.32%) |
May 03, 2018 | 98.46 | 98.87 | 96.61 | 98.62 | 2,012,749 | +0.06(+0.06%) |
May 02, 2018 | 99.54 | 99.91 | 98.42 | 98.56 | 1,047,927 | -0.78(-0.78%) |
May 01, 2018 | 100.58 | 100.62 | 97.84 | 99.34 | 1,320,915 | -1.24(-1.23%) |
Apr 30, 2018 | 101.10 | 101.59 | 100.24 | 100.58 | 982,517 | -0.29(-0.29%) |
Apr 27, 2018 | 100.60 | 100.96 | 99.95 | 100.87 | 1,006,647 | +0.29(+0.29%) |
Apr 26, 2018 | 100.36 | 101.05 | 99.98 | 100.58 | 598,556 | +0.38(+0.38%) |
Apr 25, 2018 | 100.05 | 100.39 | 99.30 | 100.20 | 894,366 | -0.20(-0.20%) |
Apr 24, 2018 | 100.71 | 101.92 | 99.74 | 100.40 | 1,197,121 | -0.17(-0.16%) |
Apr 23, 2018 | 101.51 | 102.27 | 100.41 | 100.57 | 832,977 | -0.69(-0.68%) |
Apr 20, 2018 | 101.70 | 102.07 | 100.87 | 101.26 | 785,403 | -0.13(-0.13%) |
Apr 19, 2018 | 101.52 | 102.02 | 101.23 | 101.38 | 908,893 | -0.65(-0.64%) |
Apr 18, 2018 | 101.50 | 102.48 | 101.16 | 102.03 | 787,467 | +0.71(+0.70%) |
Apr 17, 2018 | 100.05 | 101.58 | 99.81 | 101.33 | 872,068 | +1.58(+1.59%) |
Apr 16, 2018 | 98.86 | 100.23 | 97.90 | 99.74 | 811,931 | +1.13(+1.14%) |
Apr 13, 2018 | 99.25 | 99.43 | 98.25 | 98.62 | 599,402 | -0.59(-0.59%) |
Apr 12, 2018 | 99.12 | 99.77 | 98.61 | 99.20 | 797,015 | +0.64(+0.65%) |
Apr 11, 2018 | 97.94 | 99.15 | 97.52 | 98.56 | 845,037 | +0.07(+0.07%) |
Apr 10, 2018 | 97.08 | 98.72 | 96.86 | 98.49 | 1,174,111 | +2.60(+2.71%) |
Apr 09, 2018 | 95.89 | 96.86 | 95.74 | 95.89 | 1,112,471 | +0.67(+0.70%) |
Apr 06, 2018 | 96.86 | 97.49 | 94.96 | 95.22 | 1,179,802 | -2.48(-2.54%) |
Apr 05, 2018 | 97.92 | 98.62 | 97.18 | 97.70 | 1,499,997 | +0.57(+0.58%) |
Apr 04, 2018 | 95.04 | 97.45 | 94.95 | 97.13 | 1,750,533 | +1.04(+1.09%) |
Apr 03, 2018 | 96.40 | 97.46 | 95.61 | 96.09 | 1,447,077 | +0.38(+0.39%) |