Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 92.22 | 91.44 | 91.49 | 551,868 | +0.23(+0.26%) | |
Jun 28, 2018 | 90.91 | 91.51 | 90.65 | 91.26 | 787,068 | +0.13(+0.14%) |
Jun 27, 2018 | 92.06 | 92.58 | 91.11 | 91.13 | 595,614 | -0.81(-0.88%) |
Jun 26, 2018 | 92.07 | 92.26 | 91.83 | 91.93 | 521,888 | +0.01(+0.01%) |
Jun 25, 2018 | 92.31 | 92.34 | 91.37 | 91.92 | 772,585 | -0.73(-0.79%) |
Jun 22, 2018 | 92.71 | 92.89 | 92.60 | 92.66 | 380,023 | +0.29(+0.31%) |
Jun 21, 2018 | 92.84 | 92.84 | 92.19 | 92.37 | 600,256 | -0.47(-0.50%) |
Jun 20, 2018 | 93.02 | 93.11 | 92.66 | 92.84 | 463,816 | +0.02(+0.02%) |
Jun 19, 2018 | 92.59 | 92.92 | 92.33 | 92.82 | 623,206 | -0.55(-0.58%) |
Jun 18, 2018 | 93.29 | 93.38 | 92.94 | 93.36 | 631,602 | -0.48(-0.52%) |
Jun 15, 2018 | 93.86 | 93.00 | 93.85 | 640,833 | +0.29(+0.31%) | |
Jun 14, 2018 | 93.78 | 93.92 | 93.35 | 93.56 | 507,664 | +0.13(+0.13%) |
Jun 13, 2018 | 93.91 | 93.98 | 93.37 | 93.44 | 562,049 | -0.31(-0.33%) |
Jun 12, 2018 | 93.88 | 93.88 | 93.53 | 93.75 | 524,483 | -0.03(-0.03%) |
Jun 11, 2018 | 93.90 | 94.02 | 93.71 | 93.78 | 468,209 | -0.10(-0.10%) |
Jun 08, 2018 | 93.43 | 93.89 | 93.37 | 93.87 | 427,596 | +0.43(+0.46%) |
Jun 07, 2018 | 93.44 | 93.66 | 93.15 | 93.44 | 703,944 | +0.12(+0.12%) |
Jun 06, 2018 | 93.33 | 93.33 | 1,789,689 | +0.64(+0.70%) | ||
Jun 05, 2018 | 92.64 | 92.75 | 92.23 | 92.68 | 504,379 | +0.08(+0.09%) |
Jun 04, 2018 | 92.40 | 92.68 | 92.34 | 92.60 | 467,381 | +0.47(+0.52%) |
Jun 01, 2018 | 91.68 | 92.28 | 91.46 | 92.13 | 632,503 | +0.91(+1.00%) |
May 31, 2018 | 92.12 | 92.19 | 91.12 | 91.21 | 710,038 | -1.00(-1.09%) |
May 30, 2018 | 91.39 | 92.41 | 91.39 | 92.22 | 570,013 | +1.25(+1.38%) |
May 29, 2018 | 91.42 | 91.54 | 90.55 | 90.96 | 846,173 | -0.97(-1.05%) |
May 25, 2018 | 91.93 | 91.93 | 91.93 | 0 | -0.13(-0.15%) | |
May 24, 2018 | 91.76 | 92.10 | 91.35 | 92.07 | 505,114 | +0.21(+0.23%) |
May 23, 2018 | 91.14 | 91.87 | 91.06 | 91.85 | 518,770 | +0.41(+0.45%) |
May 22, 2018 | 92.18 | 92.27 | 91.32 | 91.44 | 506,209 | -0.56(-0.61%) |
May 21, 2018 | 91.68 | 92.21 | 91.68 | 92.00 | 573,910 | +0.76(+0.83%) |
May 18, 2018 | 91.16 | 91.34 | 90.98 | 91.24 | 369,270 | +0.04(+0.05%) |
May 17, 2018 | 91.20 | 91.58 | 90.95 | 91.20 | 568,063 | +0.03(+0.03%) |
May 16, 2018 | 90.74 | 91.40 | 90.74 | 91.17 | 424,122 | +0.49(+0.54%) |
May 15, 2018 | 90.79 | 90.83 | 90.40 | 90.68 | 640,160 | -0.50(-0.55%) |
May 14, 2018 | 91.37 | 91.47 | 91.00 | 91.18 | 613,678 | -0.01(-0.01%) |
May 11, 2018 | 90.88 | 91.27 | 90.82 | 91.19 | 514,051 | +0.37(+0.40%) |
May 10, 2018 | 90.41 | 91.00 | 90.36 | 90.82 | 726,001 | +0.68(+0.75%) |
May 09, 2018 | 89.59 | 90.30 | 89.29 | 90.14 | 554,774 | +0.59(+0.66%) |
May 08, 2018 | 89.38 | 89.71 | 89.07 | 89.55 | 476,154 | +0.09(+0.10%) |
May 07, 2018 | 89.61 | 89.80 | 89.23 | 89.46 | 589,408 | +0.13(+0.14%) |
May 04, 2018 | 87.90 | 89.64 | 87.66 | 89.33 | 655,549 | +1.12(+1.27%) |
May 03, 2018 | 88.04 | 88.50 | 87.01 | 88.22 | 1,310,584 | -0.21(-0.23%) |
May 02, 2018 | 89.10 | 89.39 | 88.31 | 88.42 | 1,190,249 | -0.85(-0.95%) |
May 01, 2018 | 89.32 | 89.32 | 88.29 | 89.27 | 1,069,095 | -0.36(-0.40%) |
Apr 30, 2018 | 90.64 | 90.92 | 89.63 | 89.63 | 1,155,094 | -0.71(-0.78%) |
Apr 27, 2018 | 90.28 | 90.48 | 89.92 | 90.34 | 475,792 | +0.11(+0.12%) |
Apr 26, 2018 | 89.79 | 90.56 | 89.44 | 90.23 | 538,624 | +0.52(+0.58%) |
Apr 25, 2018 | 89.60 | 89.91 | 88.82 | 89.71 | 715,930 | +0.13(+0.14%) |
Apr 24, 2018 | 91.33 | 91.34 | 88.87 | 89.59 | 1,045,468 | -1.37(-1.51%) |
Apr 23, 2018 | 91.09 | 91.23 | 90.57 | 90.96 | 540,831 | +0.11(+0.12%) |
Apr 20, 2018 | 91.64 | 91.68 | 90.54 | 90.85 | 789,919 | -0.82(-0.90%) |
Apr 19, 2018 | 92.07 | 92.07 | 91.23 | 91.67 | 628,550 | -0.56(-0.60%) |
Apr 18, 2018 | 92.38 | 92.53 | 92.12 | 92.23 | 686,399 | +0.13(+0.15%) |
Apr 17, 2018 | 91.95 | 92.32 | 91.73 | 92.09 | 1,702,214 | +0.66(+0.72%) |
Apr 16, 2018 | 90.88 | 91.78 | 90.80 | 91.43 | 1,012,606 | +1.09(+1.21%) |
Apr 13, 2018 | 91.06 | 91.06 | 89.99 | 90.34 | 752,628 | -0.18(-0.20%) |
Apr 12, 2018 | 90.25 | 90.91 | 90.10 | 90.52 | 623,101 | +0.68(+0.76%) |
Apr 11, 2018 | 89.72 | 90.34 | 89.54 | 89.84 | 672,408 | -0.47(-0.52%) |
Apr 10, 2018 | 90.31 | 90.72 | 89.72 | 90.30 | 747,882 | +1.03(+1.15%) |
Apr 09, 2018 | 89.61 | 90.54 | 89.17 | 89.27 | 699,491 | +0.10(+0.11%) |
Apr 06, 2018 | 90.54 | 90.97 | 88.54 | 89.17 | 918,684 | -2.00(-2.19%) |
Apr 05, 2018 | 91.08 | 91.43 | 90.71 | 91.17 | 749,779 | +0.49(+0.54%) |
Apr 04, 2018 | 88.46 | 90.85 | 88.32 | 90.68 | 2,587,999 | +1.07(+1.19%) |
Apr 03, 2018 | 88.82 | 89.73 | 88.47 | 89.61 | 978,971 | +1.19(+1.35%) |