Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 102.47 | 104.06 | 102.12 | 102.19 | 1,117,270 | +0.69(+0.67%) |
Jun 28, 2018 | 100.13 | 102.14 | 99.63 | 101.50 | 1,010,824 | +0.55(+0.54%) |
Jun 27, 2018 | 102.12 | 102.97 | 100.87 | 100.95 | 707,659 | -1.02(-1.00%) |
Jun 26, 2018 | 101.92 | 102.57 | 100.75 | 101.97 | 681,555 | -0.23(-0.23%) |
Jun 25, 2018 | 104.62 | 104.62 | 101.27 | 102.20 | 932,733 | -2.22(-2.12%) |
Jun 22, 2018 | 105.26 | 105.31 | 104.26 | 104.42 | 916,407 | +0.00(+0.00%) |
Jun 21, 2018 | 103.84 | 105.14 | 102.71 | 104.42 | 999,099 | +0.69(+0.67%) |
Jun 20, 2018 | 103.41 | 104.08 | 102.29 | 103.73 | 667,043 | +0.67(+0.65%) |
Jun 19, 2018 | 103.75 | 104.24 | 102.18 | 103.05 | 834,403 | -1.92(-1.83%) |
Jun 18, 2018 | 105.36 | 105.72 | 104.47 | 104.97 | 748,061 | -1.20(-1.13%) |
Jun 15, 2018 | 106.43 | 104.79 | 106.18 | 1,364,291 | +1.39(+1.33%) | |
Jun 14, 2018 | 105.27 | 106.07 | 104.66 | 104.79 | 719,759 | -0.18(-0.18%) |
Jun 13, 2018 | 106.84 | 106.84 | 104.49 | 104.97 | 855,409 | -1.47(-1.38%) |
Jun 12, 2018 | 106.42 | 107.05 | 105.80 | 106.44 | 722,846 | +0.29(+0.27%) |
Jun 11, 2018 | 105.22 | 106.44 | 104.43 | 106.15 | 731,058 | +0.79(+0.75%) |
Jun 08, 2018 | 103.69 | 106.67 | 103.33 | 105.36 | 850,480 | +1.68(+1.62%) |
Jun 07, 2018 | 103.33 | 103.81 | 102.68 | 103.68 | 818,780 | +0.39(+0.38%) |
Jun 06, 2018 | 103.33 | 101.47 | 103.29 | 1,490,764 | +1.64(+1.62%) | |
Jun 05, 2018 | 102.19 | 102.24 | 100.40 | 101.64 | 1,374,028 | -0.95(-0.93%) |
Jun 04, 2018 | 104.82 | 105.05 | 102.38 | 102.59 | 1,261,310 | -1.62(-1.56%) |
Jun 01, 2018 | 103.59 | 104.63 | 102.58 | 104.22 | 1,220,403 | +1.23(+1.20%) |
May 31, 2018 | 106.42 | 106.74 | 102.51 | 102.99 | 1,788,434 | -3.38(-3.18%) |
May 30, 2018 | 106.11 | 106.94 | 105.70 | 106.37 | 1,077,940 | +0.74(+0.70%) |
May 29, 2018 | 107.21 | 107.39 | 104.83 | 105.63 | 861,482 | -2.06(-1.91%) |
May 25, 2018 | 107.69 | 107.69 | 107.69 | 0 | -0.04(-0.04%) | |
May 24, 2018 | 104.76 | 108.43 | 104.29 | 107.73 | 1,589,458 | +3.23(+3.09%) |
May 23, 2018 | 103.62 | 104.58 | 102.91 | 104.50 | 712,781 | +0.60(+0.57%) |
May 22, 2018 | 105.45 | 105.81 | 103.74 | 103.90 | 611,131 | -1.25(-1.19%) |
May 21, 2018 | 105.44 | 105.77 | 104.70 | 105.15 | 701,398 | +0.38(+0.37%) |
May 18, 2018 | 104.26 | 104.95 | 103.51 | 104.77 | 1,505,169 | +0.15(+0.15%) |
May 17, 2018 | 104.62 | 105.59 | 104.27 | 104.61 | 1,244,548 | -0.11(-0.11%) |
May 16, 2018 | 104.43 | 105.36 | 103.70 | 104.73 | 826,464 | +0.33(+0.31%) |
May 15, 2018 | 103.89 | 104.57 | 103.22 | 104.40 | 1,137,713 | -0.18(-0.17%) |
May 14, 2018 | 105.78 | 106.17 | 103.81 | 104.58 | 990,871 | -1.14(-1.08%) |
May 11, 2018 | 105.70 | 106.80 | 105.41 | 105.73 | 1,025,424 | +0.20(+0.19%) |
May 10, 2018 | 105.91 | 106.19 | 105.03 | 105.53 | 572,115 | +0.27(+0.26%) |
May 09, 2018 | 103.56 | 105.82 | 103.56 | 105.26 | 795,001 | +1.55(+1.49%) |
May 08, 2018 | 102.52 | 104.35 | 102.52 | 103.71 | 688,757 | +0.97(+0.95%) |
May 07, 2018 | 103.72 | 104.03 | 102.37 | 102.74 | 1,119,243 | -0.64(-0.61%) |
May 04, 2018 | 101.80 | 103.86 | 101.61 | 103.37 | 593,303 | +1.05(+1.02%) |
May 03, 2018 | 102.42 | 102.79 | 100.37 | 102.33 | 1,078,303 | -0.12(-0.12%) |
May 02, 2018 | 101.87 | 103.88 | 101.37 | 102.45 | 932,983 | +0.32(+0.31%) |
May 01, 2018 | 102.49 | 103.15 | 100.92 | 102.13 | 1,147,828 | -0.36(-0.35%) |
Apr 30, 2018 | 105.42 | 105.92 | 102.44 | 102.49 | 1,288,782 | -2.53(-2.41%) |
Apr 27, 2018 | 102.60 | 105.18 | 102.00 | 105.02 | 1,451,049 | +2.46(+2.40%) |
Apr 26, 2018 | 104.12 | 104.12 | 101.95 | 102.56 | 2,076,476 | -2.26(-2.16%) |
Apr 25, 2018 | 104.40 | 105.13 | 103.64 | 104.81 | 1,086,147 | +0.65(+0.63%) |
Apr 24, 2018 | 107.32 | 107.81 | 102.81 | 104.16 | 1,564,929 | -2.90(-2.71%) |
Apr 23, 2018 | 109.02 | 110.45 | 106.58 | 107.06 | 1,515,207 | -0.59(-0.54%) |
Apr 20, 2018 | 106.10 | 108.23 | 104.77 | 107.65 | 1,768,069 | +1.64(+1.55%) |
Apr 19, 2018 | 106.55 | 106.86 | 105.09 | 106.01 | 2,271,598 | -0.78(-0.73%) |
Apr 18, 2018 | 108.31 | 108.57 | 106.65 | 106.78 | 2,202,343 | -0.18(-0.17%) |
Apr 17, 2018 | 108.24 | 108.55 | 106.78 | 106.97 | 1,008,587 | -0.61(-0.57%) |
Apr 16, 2018 | 106.23 | 108.61 | 106.21 | 107.58 | 782,385 | +1.73(+1.63%) |
Apr 13, 2018 | 106.70 | 107.14 | 105.24 | 105.85 | 845,594 | -0.47(-0.44%) |
Apr 12, 2018 | 105.86 | 107.43 | 105.57 | 106.32 | 776,671 | +1.20(+1.14%) |
Apr 11, 2018 | 104.11 | 105.71 | 103.88 | 105.12 | 1,054,898 | +0.41(+0.39%) |
Apr 10, 2018 | 105.55 | 105.97 | 104.08 | 104.71 | 936,829 | +0.21(+0.20%) |
Apr 09, 2018 | 104.84 | 105.91 | 104.38 | 104.50 | 999,967 | +0.23(+0.22%) |
Apr 06, 2018 | 107.30 | 107.37 | 103.21 | 104.27 | 1,588,080 | -3.59(-3.33%) |
Apr 05, 2018 | 108.42 | 108.57 | 106.06 | 107.86 | 1,672,010 | +0.59(+0.55%) |
Apr 04, 2018 | 104.19 | 107.51 | 103.16 | 107.28 | 2,185,129 | +1.50(+1.42%) |
Apr 03, 2018 | 104.48 | 106.02 | 103.64 | 105.78 | 1,057,265 | +1.75(+1.68%) |