Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 87.39 | 88.17 | 87.28 | 87.33 | 4,146,998 | +0.29(+0.33%) |
Jun 28, 2018 | 87.76 | 87.92 | 86.40 | 87.04 | 7,508,801 | -2.06(-2.31%) |
Jun 27, 2018 | 90.16 | 90.56 | 88.99 | 89.10 | 3,577,144 | -0.98(-1.09%) |
Jun 26, 2018 | 90.75 | 91.01 | 89.77 | 90.08 | 2,837,014 | -0.52(-0.57%) |
Jun 25, 2018 | 92.93 | 92.93 | 89.93 | 90.60 | 4,919,462 | -2.88(-3.08%) |
Jun 22, 2018 | 94.46 | 95.19 | 93.42 | 93.47 | 4,453,317 | +0.23(+0.25%) |
Jun 21, 2018 | 93.44 | 93.78 | 92.53 | 93.24 | 3,310,822 | -0.19(-0.20%) |
Jun 20, 2018 | 94.34 | 94.36 | 93.33 | 93.43 | 3,786,044 | -0.96(-1.02%) |
Jun 19, 2018 | 96.00 | 93.81 | 94.39 | 3,331,657 | -1.60(-1.67%) | |
Jun 18, 2018 | 95.52 | 96.43 | 95.20 | 96.00 | 2,648,250 | +0.00(+0.00%) |
Jun 15, 2018 | 96.34 | 96.34 | 96.00 | 5,214,516 | -0.35(-0.36%) | |
Jun 14, 2018 | 96.55 | 96.79 | 95.82 | 96.34 | 2,273,820 | -0.12(-0.12%) |
Jun 13, 2018 | 97.41 | 97.50 | 96.28 | 96.46 | 2,029,451 | -0.83(-0.85%) |
Jun 12, 2018 | 96.69 | 97.97 | 96.45 | 97.29 | 4,153,489 | +1.22(+1.28%) |
Jun 11, 2018 | 95.86 | 96.80 | 95.82 | 96.06 | 2,437,655 | +0.21(+0.21%) |
Jun 08, 2018 | 95.49 | 95.90 | 95.15 | 95.86 | 3,503,004 | +0.34(+0.35%) |
Jun 07, 2018 | 96.33 | 96.47 | 95.20 | 95.52 | 3,778,605 | -0.68(-0.71%) |
Jun 06, 2018 | 95.28 | 96.20 | 3,385,862 | +0.17(+0.18%) | ||
Jun 05, 2018 | 96.02 | 96.83 | 95.82 | 96.03 | 4,063,875 | -0.13(-0.14%) |
Jun 04, 2018 | 96.69 | 97.21 | 96.12 | 96.16 | 2,734,996 | -0.23(-0.24%) |
Jun 01, 2018 | 95.93 | 96.43 | 95.63 | 96.39 | 2,722,018 | +0.93(+0.97%) |
May 31, 2018 | 95.74 | 96.05 | 95.29 | 95.46 | 7,168,129 | -0.47(-0.49%) |
May 30, 2018 | 93.82 | 95.98 | 93.65 | 95.93 | 3,541,703 | +2.35(+2.51%) |
May 29, 2018 | 94.44 | 94.50 | 92.91 | 93.58 | 3,313,540 | -1.36(-1.44%) |
May 25, 2018 | 94.95 | 94.95 | 94.95 | 0 | -0.12(-0.12%) | |
May 24, 2018 | 94.85 | 95.21 | 94.06 | 95.06 | 2,801,838 | +0.29(+0.30%) |
May 23, 2018 | 94.42 | 94.89 | 93.54 | 94.77 | 2,449,278 | -0.07(-0.07%) |
May 22, 2018 | 96.19 | 96.30 | 94.78 | 94.84 | 2,465,728 | -1.41(-1.47%) |
May 21, 2018 | 95.36 | 96.42 | 94.95 | 96.25 | 4,054,572 | +1.40(+1.47%) |
May 18, 2018 | 95.09 | 95.31 | 94.62 | 94.85 | 2,981,236 | -0.25(-0.26%) |
May 17, 2018 | 95.10 | 95.79 | 94.95 | 95.10 | 4,532,646 | +0.22(+0.23%) |
May 16, 2018 | 94.25 | 95.16 | 94.24 | 94.88 | 2,415,141 | +0.58(+0.61%) |
May 15, 2018 | 94.44 | 95.00 | 93.68 | 94.30 | 4,266,660 | -0.60(-0.63%) |
May 14, 2018 | 96.21 | 96.88 | 94.72 | 94.90 | 5,662,151 | +0.73(+0.77%) |
May 11, 2018 | 92.94 | 94.61 | 92.76 | 94.17 | 4,153,710 | +1.19(+1.28%) |
May 10, 2018 | 91.30 | 93.09 | 90.98 | 92.98 | 3,037,808 | +2.11(+2.32%) |
May 09, 2018 | 90.82 | 91.10 | 89.99 | 90.87 | 3,929,668 | +0.11(+0.12%) |
May 08, 2018 | 91.36 | 92.34 | 90.24 | 90.76 | 3,492,389 | -0.69(-0.76%) |
May 07, 2018 | 91.19 | 91.97 | 90.93 | 91.46 | 3,168,866 | +0.66(+0.73%) |
May 04, 2018 | 89.07 | 91.20 | 88.76 | 90.79 | 2,957,928 | +1.22(+1.37%) |
May 03, 2018 | 90.36 | 90.52 | 88.23 | 89.57 | 5,001,165 | -1.09(-1.21%) |
May 02, 2018 | 91.42 | 91.56 | 90.20 | 90.66 | 4,368,998 | -1.06(-1.16%) |
May 01, 2018 | 92.62 | 92.91 | 90.93 | 91.72 | 5,365,043 | -0.86(-0.93%) |
Apr 30, 2018 | 93.14 | 93.36 | 92.06 | 92.58 | 5,491,486 | -0.40(-0.43%) |
Apr 27, 2018 | 92.23 | 92.99 | 91.95 | 92.98 | 5,587,118 | +0.58(+0.63%) |
Apr 26, 2018 | 88.14 | 93.21 | 87.86 | 92.40 | 8,960,419 | +3.77(+4.25%) |
Apr 25, 2018 | 88.08 | 88.81 | 87.61 | 88.63 | 3,916,620 | +0.36(+0.41%) |
Apr 24, 2018 | 89.03 | 89.38 | 87.52 | 88.27 | 4,445,259 | -0.73(-0.82%) |
Apr 23, 2018 | 88.67 | 89.09 | 88.44 | 89.00 | 2,754,147 | +0.46(+0.52%) |
Apr 20, 2018 | 89.65 | 89.65 | 88.09 | 88.54 | 4,453,192 | -0.92(-1.03%) |
Apr 19, 2018 | 90.30 | 90.30 | 88.90 | 89.47 | 3,355,706 | -1.00(-1.10%) |
Apr 18, 2018 | 89.62 | 90.57 | 88.59 | 90.46 | 4,363,837 | +1.13(+1.26%) |
Apr 17, 2018 | 89.35 | 89.60 | 88.63 | 89.33 | 3,472,875 | +0.22(+0.25%) |
Apr 16, 2018 | 88.34 | 89.23 | 88.23 | 89.11 | 5,633,996 | +1.63(+1.86%) |
Apr 13, 2018 | 87.67 | 88.37 | 86.95 | 87.48 | 4,868,075 | +0.21(+0.24%) |
Apr 12, 2018 | 86.94 | 87.80 | 86.90 | 87.27 | 2,451,899 | +0.73(+0.85%) |
Apr 11, 2018 | 85.84 | 87.08 | 85.69 | 86.54 | 1,990,770 | +0.06(+0.07%) |
Apr 10, 2018 | 86.10 | 87.16 | 86.10 | 86.48 | 3,391,853 | +1.16(+1.36%) |
Apr 09, 2018 | 86.10 | 86.68 | 85.13 | 85.32 | 4,828,420 | -0.60(-0.69%) |
Apr 06, 2018 | 86.85 | 86.98 | 85.15 | 85.92 | 5,390,787 | -1.51(-1.73%) |
Apr 05, 2018 | 86.96 | 87.58 | 85.93 | 87.43 | 3,835,505 | +0.63(+0.72%) |
Apr 04, 2018 | 84.68 | 86.85 | 84.29 | 86.80 | 4,696,816 | +0.71(+0.82%) |
Apr 03, 2018 | 85.17 | 86.15 | 84.64 | 86.09 | 5,459,376 | +1.39(+1.64%) |