Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 95.24 | 95.82 | 93.72 | 93.74 | 1,615,797 | -0.81(-0.86%) |
Jun 28, 2018 | 93.62 | 94.99 | 93.09 | 94.56 | 1,090,084 | +1.14(+1.22%) |
Jun 27, 2018 | 94.93 | 95.15 | 93.37 | 93.41 | 918,850 | -1.64(-1.72%) |
Jun 26, 2018 | 96.09 | 96.63 | 94.33 | 95.05 | 1,611,494 | -1.07(-1.11%) |
Jun 25, 2018 | 97.12 | 97.12 | 95.86 | 96.12 | 811,749 | -1.01(-1.04%) |
Jun 22, 2018 | 98.53 | 98.82 | 96.91 | 97.12 | 2,488,661 | -0.64(-0.65%) |
Jun 21, 2018 | 97.57 | 98.82 | 97.01 | 97.76 | 932,476 | +0.11(+0.11%) |
Jun 20, 2018 | 98.29 | 98.61 | 97.44 | 97.66 | 598,201 | +0.16(+0.16%) |
Jun 19, 2018 | 96.08 | 97.88 | 95.91 | 97.50 | 874,334 | +0.89(+0.92%) |
Jun 18, 2018 | 95.96 | 97.10 | 95.40 | 96.61 | 655,801 | +0.16(+0.16%) |
Jun 15, 2018 | 96.94 | 95.16 | 96.46 | 1,431,122 | -0.46(-0.47%) | |
Jun 14, 2018 | 96.98 | 97.45 | 96.11 | 96.91 | 771,202 | +0.04(+0.04%) |
Jun 13, 2018 | 98.56 | 98.62 | 96.80 | 96.87 | 1,159,984 | -1.27(-1.29%) |
Jun 12, 2018 | 99.13 | 99.99 | 97.85 | 98.14 | 1,331,345 | -0.36(-0.36%) |
Jun 11, 2018 | 99.78 | 100.37 | 98.27 | 98.50 | 840,340 | -1.63(-1.63%) |
Jun 08, 2018 | 99.04 | 100.43 | 98.49 | 100.13 | 1,060,211 | +1.09(+1.10%) |
Jun 07, 2018 | 99.15 | 99.98 | 98.37 | 99.04 | 1,270,796 | -0.06(-0.06%) |
Jun 06, 2018 | 99.10 | 99.10 | 879,705 | +1.76(+1.81%) | ||
Jun 05, 2018 | 98.19 | 98.36 | 96.80 | 97.34 | 1,273,308 | -1.19(-1.21%) |
Jun 04, 2018 | 98.53 | 98.99 | 98.14 | 98.53 | 1,010,635 | +0.16(+0.17%) |
Jun 01, 2018 | 97.65 | 99.13 | 96.83 | 98.36 | 1,160,464 | +1.90(+1.97%) |
May 31, 2018 | 97.13 | 97.59 | 96.16 | 96.47 | 779,933 | -0.76(-0.78%) |
May 30, 2018 | 95.96 | 98.04 | 95.84 | 97.22 | 1,263,575 | +2.21(+2.32%) |
May 29, 2018 | 95.99 | 96.13 | 94.46 | 95.01 | 906,331 | -1.75(-1.81%) |
May 25, 2018 | 96.77 | 96.77 | 96.77 | 0 | -0.69(-0.71%) | |
May 24, 2018 | 96.73 | 97.59 | 95.73 | 97.45 | 1,181,809 | +0.79(+0.82%) |
May 23, 2018 | 96.95 | 97.45 | 96.15 | 96.66 | 905,804 | -0.53(-0.55%) |
May 22, 2018 | 96.61 | 98.13 | 96.61 | 97.19 | 1,477,390 | +0.58(+0.60%) |
May 21, 2018 | 95.03 | 96.97 | 95.03 | 96.61 | 1,218,499 | +1.67(+1.75%) |
May 18, 2018 | 95.57 | 95.74 | 94.81 | 94.94 | 659,561 | -0.98(-1.02%) |
May 17, 2018 | 95.95 | 96.46 | 95.64 | 95.92 | 844,061 | -0.08(-0.08%) |
May 16, 2018 | 94.57 | 96.16 | 94.51 | 96.00 | 905,068 | +1.12(+1.18%) |
May 15, 2018 | 93.93 | 96.03 | 93.93 | 94.88 | 1,292,523 | +0.61(+0.65%) |
May 14, 2018 | 94.40 | 94.55 | 93.77 | 94.27 | 524,568 | -0.09(-0.09%) |
May 11, 2018 | 94.63 | 95.31 | 94.25 | 94.35 | 1,047,187 | -0.13(-0.13%) |
May 10, 2018 | 94.01 | 94.76 | 92.85 | 94.48 | 1,016,809 | +0.41(+0.43%) |
May 09, 2018 | 93.81 | 94.69 | 93.12 | 94.07 | 531,817 | +0.51(+0.55%) |
May 08, 2018 | 92.74 | 94.64 | 92.53 | 93.56 | 857,951 | +0.67(+0.72%) |
May 07, 2018 | 92.02 | 93.09 | 91.28 | 92.89 | 939,943 | +0.99(+1.08%) |
May 04, 2018 | 90.60 | 92.77 | 89.80 | 91.90 | 722,111 | +0.70(+0.76%) |
May 03, 2018 | 90.18 | 91.65 | 89.37 | 91.21 | 1,051,089 | +0.36(+0.39%) |
May 02, 2018 | 90.34 | 91.71 | 89.98 | 90.85 | 1,067,636 | +0.31(+0.34%) |
May 01, 2018 | 89.75 | 90.67 | 89.04 | 90.54 | 760,489 | +0.59(+0.66%) |
Apr 30, 2018 | 91.28 | 91.53 | 89.95 | 89.95 | 665,360 | -1.04(-1.14%) |
Apr 27, 2018 | 90.64 | 91.05 | 90.16 | 90.98 | 717,366 | +0.54(+0.60%) |
Apr 26, 2018 | 90.55 | 90.87 | 89.78 | 90.44 | 742,371 | -0.22(-0.25%) |
Apr 25, 2018 | 90.85 | 91.55 | 90.49 | 90.66 | 839,965 | -0.40(-0.44%) |
Apr 24, 2018 | 90.96 | 91.90 | 90.21 | 91.06 | 781,372 | +0.39(+0.43%) |
Apr 23, 2018 | 90.11 | 91.08 | 89.95 | 90.67 | 926,544 | +0.78(+0.87%) |
Apr 20, 2018 | 89.75 | 90.19 | 89.05 | 89.89 | 866,308 | +0.50(+0.56%) |
Apr 19, 2018 | 87.97 | 89.75 | 87.97 | 89.39 | 1,090,557 | +1.61(+1.84%) |
Apr 18, 2018 | 86.97 | 88.23 | 86.86 | 87.77 | 1,438,154 | +0.94(+1.08%) |
Apr 17, 2018 | 88.93 | 88.98 | 86.42 | 86.84 | 1,184,296 | -1.30(-1.47%) |
Apr 16, 2018 | 88.50 | 89.02 | 86.84 | 88.13 | 1,431,204 | -0.22(-0.25%) |
Apr 13, 2018 | 92.55 | 92.80 | 87.18 | 88.35 | 3,301,573 | +1.12(+1.29%) |
Apr 12, 2018 | 87.31 | 87.81 | 86.14 | 87.23 | 1,984,994 | +0.71(+0.82%) |
Apr 11, 2018 | 87.12 | 87.29 | 86.14 | 86.53 | 1,013,405 | -1.08(-1.24%) |
Apr 10, 2018 | 87.90 | 88.28 | 86.75 | 87.61 | 1,493,624 | +0.94(+1.08%) |
Apr 09, 2018 | 87.10 | 88.35 | 86.61 | 86.67 | 1,028,045 | -0.16(-0.19%) |
Apr 06, 2018 | 88.39 | 88.59 | 86.26 | 86.84 | 1,409,720 | -1.91(-2.16%) |
Apr 05, 2018 | 88.62 | 89.09 | 88.12 | 88.75 | 1,203,906 | +0.23(+0.26%) |
Apr 04, 2018 | 87.00 | 88.74 | 86.68 | 88.52 | 1,167,095 | +0.46(+0.53%) |
Apr 03, 2018 | 88.05 | 88.67 | 87.24 | 88.05 | 950,223 | +0.35(+0.40%) |