Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 92.45 | 91.41 | 91.46 | 333,825 | +0.27(+0.30%) | |
Jun 28, 2018 | 90.50 | 91.60 | 89.88 | 91.19 | 500,399 | +0.47(+0.52%) |
Jun 27, 2018 | 91.38 | 92.73 | 90.72 | 90.72 | 575,958 | -0.66(-0.72%) |
Jun 26, 2018 | 91.08 | 91.77 | 90.87 | 91.37 | 642,752 | +0.29(+0.32%) |
Jun 25, 2018 | 91.50 | 91.64 | 90.61 | 91.08 | 916,011 | -0.88(-0.95%) |
Jun 22, 2018 | 92.13 | 92.34 | 91.62 | 91.96 | 522,184 | +0.27(+0.29%) |
Jun 21, 2018 | 92.56 | 92.56 | 91.21 | 91.69 | 668,028 | -0.96(-1.04%) |
Jun 20, 2018 | 92.61 | 92.96 | 91.96 | 92.65 | 353,440 | +0.39(+0.42%) |
Jun 19, 2018 | 93.42 | 93.58 | 92.06 | 92.27 | 3,353,924 | -2.19(-2.32%) |
Jun 18, 2018 | 93.69 | 94.56 | 93.55 | 94.45 | 749,487 | +0.09(+0.09%) |
Jun 15, 2018 | 94.51 | 94.81 | 94.37 | 640,806 | -0.44(-0.47%) | |
Jun 14, 2018 | 95.74 | 96.03 | 94.52 | 94.81 | 1,583,087 | -0.69(-0.73%) |
Jun 13, 2018 | 95.99 | 96.21 | 95.33 | 95.50 | 472,955 | -0.51(-0.53%) |
Jun 12, 2018 | 96.98 | 96.98 | 95.74 | 96.01 | 401,952 | -0.92(-0.95%) |
Jun 11, 2018 | 97.26 | 97.53 | 96.76 | 96.93 | 327,884 | -0.37(-0.38%) |
Jun 08, 2018 | 96.54 | 97.31 | 96.17 | 97.30 | 379,580 | +0.67(+0.69%) |
Jun 07, 2018 | 96.79 | 96.98 | 96.10 | 96.63 | 429,906 | -0.09(-0.09%) |
Jun 06, 2018 | 96.72 | 96.72 | 325,693 | +0.93(+0.97%) | ||
Jun 05, 2018 | 95.77 | 96.02 | 95.30 | 95.79 | 288,353 | +0.01(+0.01%) |
Jun 04, 2018 | 95.80 | 96.15 | 95.46 | 95.78 | 316,515 | +0.35(+0.36%) |
Jun 01, 2018 | 94.93 | 95.64 | 94.93 | 95.43 | 821,544 | +0.94(+0.99%) |
May 31, 2018 | 95.61 | 95.61 | 94.37 | 94.50 | 445,697 | -1.17(-1.22%) |
May 30, 2018 | 94.91 | 95.78 | 94.41 | 95.66 | 458,814 | +1.24(+1.31%) |
May 29, 2018 | 94.94 | 95.31 | 93.94 | 94.43 | 513,164 | -1.09(-1.14%) |
May 25, 2018 | 95.52 | 95.52 | 95.52 | 0 | -0.46(-0.47%) | |
May 24, 2018 | 95.23 | 96.03 | 95.17 | 95.97 | 353,520 | +0.65(+0.68%) |
May 23, 2018 | 94.08 | 95.39 | 93.98 | 95.32 | 752,854 | +0.65(+0.69%) |
May 22, 2018 | 96.01 | 96.04 | 94.54 | 94.67 | 487,977 | -1.25(-1.30%) |
May 21, 2018 | 95.41 | 96.10 | 95.26 | 95.92 | 388,435 | +1.42(+1.50%) |
May 18, 2018 | 94.02 | 94.65 | 93.55 | 94.50 | 525,178 | +0.63(+0.67%) |
May 17, 2018 | 93.24 | 94.04 | 93.06 | 93.87 | 263,865 | +0.65(+0.70%) |
May 16, 2018 | 93.38 | 93.66 | 93.01 | 93.22 | 306,194 | +0.02(+0.02%) |
May 15, 2018 | 93.10 | 93.48 | 92.82 | 93.20 | 522,070 | -0.48(-0.52%) |
May 14, 2018 | 94.41 | 94.43 | 93.38 | 93.68 | 1,427,505 | -0.52(-0.55%) |
May 11, 2018 | 94.12 | 94.41 | 93.84 | 94.20 | 395,769 | +0.20(+0.21%) |
May 10, 2018 | 94.17 | 94.34 | 93.67 | 94.00 | 641,800 | +0.18(+0.19%) |
May 09, 2018 | 93.50 | 94.15 | 93.15 | 93.82 | 566,971 | +0.93(+1.00%) |
May 08, 2018 | 91.60 | 92.96 | 91.46 | 92.89 | 688,109 | +1.40(+1.53%) |
May 07, 2018 | 90.63 | 91.61 | 90.42 | 91.49 | 631,774 | +1.22(+1.35%) |
May 04, 2018 | 88.96 | 90.55 | 88.76 | 90.28 | 892,247 | +1.06(+1.19%) |
May 03, 2018 | 88.68 | 89.73 | 87.61 | 89.22 | 1,285,880 | +0.12(+0.13%) |
May 02, 2018 | 89.26 | 90.37 | 89.05 | 89.10 | 900,034 | -0.49(-0.55%) |
May 01, 2018 | 90.97 | 91.16 | 88.40 | 89.59 | 1,126,626 | -1.70(-1.87%) |
Apr 30, 2018 | 92.65 | 92.91 | 91.29 | 91.30 | 936,508 | -1.39(-1.50%) |
Apr 27, 2018 | 93.98 | 93.98 | 92.39 | 92.69 | 754,653 | -1.36(-1.44%) |
Apr 26, 2018 | 94.40 | 94.88 | 93.13 | 94.05 | 596,636 | -0.05(-0.06%) |
Apr 25, 2018 | 94.84 | 94.98 | 92.43 | 94.10 | 809,939 | -0.92(-0.96%) |
Apr 24, 2018 | 97.96 | 98.47 | 93.47 | 95.01 | 1,000,268 | -2.23(-2.29%) |
Apr 23, 2018 | 97.38 | 97.60 | 96.68 | 97.24 | 346,856 | +0.10(+0.10%) |
Apr 20, 2018 | 97.78 | 97.83 | 96.83 | 97.15 | 418,339 | -0.55(-0.56%) |
Apr 19, 2018 | 97.60 | 98.04 | 97.07 | 97.69 | 649,644 | +0.19(+0.20%) |
Apr 18, 2018 | 97.24 | 97.79 | 96.96 | 97.50 | 724,852 | +0.83(+0.86%) |
Apr 17, 2018 | 96.54 | 97.03 | 95.88 | 96.67 | 926,461 | +0.94(+0.98%) |
Apr 16, 2018 | 95.40 | 95.86 | 94.98 | 95.73 | 509,568 | +1.00(+1.05%) |
Apr 13, 2018 | 95.66 | 95.66 | 94.19 | 94.73 | 636,185 | -0.37(-0.38%) |
Apr 12, 2018 | 94.78 | 95.50 | 94.45 | 95.09 | 543,075 | +1.12(+1.19%) |
Apr 11, 2018 | 93.80 | 94.89 | 93.62 | 93.98 | 467,541 | +0.07(+0.07%) |
Apr 10, 2018 | 94.15 | 94.46 | 93.46 | 93.91 | 719,836 | +0.84(+0.90%) |
Apr 09, 2018 | 93.98 | 94.44 | 92.96 | 93.07 | 582,838 | -0.26(-0.27%) |
Apr 06, 2018 | 94.81 | 95.36 | 92.65 | 93.33 | 440,632 | -2.34(-2.45%) |
Apr 05, 2018 | 94.83 | 95.80 | 94.51 | 95.67 | 1,741,059 | +1.40(+1.49%) |
Apr 04, 2018 | 91.15 | 94.29 | 91.15 | 94.27 | 552,634 | +0.56(+0.60%) |
Apr 03, 2018 | 92.95 | 93.70 | 92.51 | 93.70 | 597,447 | +1.16(+1.26%) |