Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 96.00 | 94.46 | 94.84 | 103,165 | -0.38(-0.40%) | |
Jun 28, 2018 | 94.13 | 95.51 | 93.85 | 95.21 | 96,527 | +1.16(+1.23%) |
Jun 27, 2018 | 94.17 | 96.06 | 93.85 | 94.05 | 102,970 | -0.12(-0.12%) |
Jun 26, 2018 | 93.70 | 95.08 | 93.28 | 94.17 | 70,672 | +0.54(+0.58%) |
Jun 25, 2018 | 94.13 | 94.18 | 92.89 | 93.63 | 124,331 | -0.91(-0.96%) |
Jun 22, 2018 | 96.26 | 96.26 | 94.43 | 94.54 | 266,008 | -1.35(-1.41%) |
Jun 21, 2018 | 96.34 | 96.34 | 95.42 | 95.89 | 127,334 | -0.38(-0.39%) |
Jun 20, 2018 | 95.93 | 96.46 | 95.40 | 96.27 | 118,214 | +0.66(+0.69%) |
Jun 19, 2018 | 96.09 | 96.29 | 94.25 | 95.61 | 120,459 | -0.75(-0.78%) |
Jun 18, 2018 | 96.83 | 97.30 | 95.83 | 96.36 | 113,964 | -0.66(-0.68%) |
Jun 15, 2018 | 97.33 | 96.11 | 97.02 | 221,351 | +0.91(+0.95%) | |
Jun 14, 2018 | 95.84 | 96.29 | 95.12 | 96.11 | 127,140 | +0.32(+0.33%) |
Jun 13, 2018 | 95.09 | 96.20 | 94.09 | 95.79 | 177,905 | +0.74(+0.78%) |
Jun 12, 2018 | 96.14 | 96.45 | 94.55 | 95.05 | 126,692 | -0.94(-0.98%) |
Jun 11, 2018 | 96.01 | 96.53 | 94.62 | 95.99 | 119,400 | +0.12(+0.12%) |
Jun 08, 2018 | 95.98 | 96.57 | 95.66 | 95.87 | 86,822 | -0.12(-0.12%) |
Jun 07, 2018 | 96.12 | 96.56 | 95.44 | 95.99 | 71,605 | -0.20(-0.21%) |
Jun 06, 2018 | 95.45 | 96.20 | 94.98 | 96.19 | 128,338 | +0.83(+0.87%) |
Jun 05, 2018 | 95.06 | 95.99 | 94.57 | 95.36 | 74,491 | +0.40(+0.42%) |
Jun 04, 2018 | 94.50 | 95.92 | 94.30 | 94.96 | 130,810 | +0.45(+0.48%) |
Jun 01, 2018 | 93.98 | 94.91 | 93.95 | 94.51 | 117,413 | +1.32(+1.42%) |
May 31, 2018 | 94.99 | 95.16 | 93.12 | 93.18 | 104,457 | -1.81(-1.90%) |
May 30, 2018 | 94.15 | 95.65 | 93.90 | 94.99 | 90,860 | +1.14(+1.22%) |
May 29, 2018 | 93.14 | 94.33 | 93.00 | 93.85 | 125,158 | +0.24(+0.26%) |
May 25, 2018 | 93.61 | 93.61 | 93.61 | 0 | +0.34(+0.36%) | |
May 24, 2018 | 92.96 | 93.55 | 92.40 | 93.27 | 68,021 | +0.03(+0.03%) |
May 23, 2018 | 92.84 | 93.52 | 92.44 | 93.24 | 113,672 | +0.59(+0.64%) |
May 22, 2018 | 92.37 | 93.17 | 91.78 | 92.65 | 221,037 | +0.40(+0.43%) |
May 21, 2018 | 91.47 | 92.30 | 87.94 | 92.26 | 98,297 | +1.22(+1.34%) |
May 18, 2018 | 90.78 | 91.42 | 90.22 | 91.04 | 141,004 | +0.97(+1.07%) |
May 17, 2018 | 89.98 | 91.42 | 89.98 | 90.07 | 125,126 | +0.06(+0.06%) |
May 16, 2018 | 88.84 | 90.86 | 88.53 | 90.01 | 161,131 | +1.46(+1.65%) |
May 15, 2018 | 88.85 | 89.08 | 88.26 | 88.55 | 166,658 | -0.35(-0.39%) |
May 14, 2018 | 90.88 | 91.27 | 88.51 | 88.90 | 159,322 | -1.59(-1.76%) |
May 11, 2018 | 90.65 | 91.39 | 90.43 | 90.50 | 80,604 | -0.26(-0.29%) |
May 10, 2018 | 91.79 | 92.17 | 90.20 | 90.76 | 116,507 | -0.70(-0.76%) |
May 09, 2018 | 92.60 | 92.60 | 91.09 | 91.45 | 89,203 | -0.38(-0.41%) |
May 08, 2018 | 91.27 | 92.05 | 90.95 | 91.83 | 94,211 | +1.11(+1.22%) |
May 07, 2018 | 90.88 | 91.02 | 89.13 | 90.72 | 95,771 | +1.01(+1.13%) |
May 04, 2018 | 86.97 | 90.33 | 85.69 | 89.70 | 141,004 | +3.78(+4.40%) |
May 03, 2018 | 86.41 | 86.65 | 85.38 | 85.93 | 78,836 | -0.89(-1.02%) |
May 02, 2018 | 86.07 | 87.23 | 85.67 | 86.81 | 101,353 | +0.49(+0.57%) |
May 01, 2018 | 85.25 | 86.38 | 84.14 | 86.32 | 104,683 | +1.05(+1.24%) |
Apr 30, 2018 | 86.60 | 86.65 | 85.21 | 85.27 | 85,016 | -1.14(-1.32%) |
Apr 27, 2018 | 86.34 | 86.71 | 85.72 | 86.41 | 32,408 | +0.08(+0.09%) |
Apr 26, 2018 | 86.28 | 86.81 | 85.43 | 86.33 | 48,832 | +0.27(+0.31%) |
Apr 25, 2018 | 85.83 | 86.57 | 85.33 | 86.06 | 57,260 | +0.08(+0.09%) |
Apr 24, 2018 | 86.30 | 86.40 | 84.99 | 85.98 | 113,069 | -0.14(-0.17%) |
Apr 23, 2018 | 86.82 | 87.23 | 85.82 | 86.13 | 85,019 | -0.73(-0.85%) |
Apr 20, 2018 | 85.66 | 86.93 | 85.37 | 86.86 | 82,240 | +0.58(+0.67%) |
Apr 19, 2018 | 85.97 | 86.77 | 85.18 | 86.28 | 112,044 | +0.29(+0.34%) |
Apr 18, 2018 | 86.67 | 87.21 | 85.59 | 85.99 | 178,794 | -0.68(-0.78%) |
Apr 17, 2018 | 85.70 | 87.02 | 84.07 | 86.67 | 157,138 | +1.63(+1.92%) |
Apr 16, 2018 | 84.22 | 85.13 | 84.02 | 85.04 | 89,856 | +1.33(+1.59%) |
Apr 13, 2018 | 83.87 | 84.03 | 82.86 | 83.70 | 54,167 | +0.26(+0.31%) |
Apr 12, 2018 | 83.40 | 84.04 | 83.08 | 83.44 | 48,854 | +0.33(+0.40%) |
Apr 11, 2018 | 82.71 | 83.43 | 82.26 | 83.11 | 49,414 | -0.12(-0.14%) |
Apr 10, 2018 | 82.50 | 83.67 | 81.91 | 83.23 | 55,056 | +1.39(+1.70%) |
Apr 09, 2018 | 81.87 | 82.76 | 80.99 | 81.84 | 78,988 | +0.61(+0.75%) |
Apr 06, 2018 | 80.36 | 81.62 | 79.63 | 81.23 | 141,796 | +0.51(+0.63%) |
Apr 05, 2018 | 80.17 | 80.77 | 79.63 | 80.72 | 123,503 | +0.99(+1.24%) |
Apr 04, 2018 | 77.67 | 80.08 | 77.67 | 79.73 | 103,337 | +1.15(+1.46%) |
Apr 03, 2018 | 78.26 | 79.04 | 77.04 | 78.58 | 181,857 | +0.60(+0.77%) |