Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 105.17 | 105.55 | 104.80 | 104.80 | 68,817 | +0.26(+0.25%) |
Jun 28, 2018 | 103.96 | 104.65 | 103.96 | 104.55 | 17,416 | +0.61(+0.59%) |
Jun 27, 2018 | 104.53 | 105.14 | 103.89 | 103.94 | 26,052 | -0.68(-0.65%) |
Jun 26, 2018 | 104.94 | 104.94 | 104.58 | 104.62 | 12,176 | +0.00(+0.00%) |
Jun 25, 2018 | 104.39 | 104.73 | 104.03 | 104.61 | 22,976 | -0.26(-0.25%) |
Jun 22, 2018 | 104.85 | 105.09 | 104.67 | 104.88 | 10,999 | +0.39(+0.37%) |
Jun 21, 2018 | 105.29 | 105.29 | 104.34 | 104.49 | 12,241 | -0.59(-0.56%) |
Jun 20, 2018 | 105.31 | 105.31 | 104.71 | 105.08 | 17,934 | +0.08(+0.08%) |
Jun 19, 2018 | 105.11 | 104.47 | 105.00 | 19,688 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.81 | 105.81 | 104.85 | 105.24 | 18,374 | -0.98(-0.92%) |
Jun 15, 2018 | 106.24 | 105.15 | 106.22 | 37,522 | +1.06(+1.01%) | |
Jun 14, 2018 | 105.03 | 105.25 | 104.87 | 105.15 | 27,813 | +0.34(+0.33%) |
Jun 13, 2018 | 105.44 | 105.44 | 104.56 | 104.81 | 376,351 | -0.52(-0.49%) |
Jun 12, 2018 | 105.13 | 105.44 | 104.84 | 105.33 | 16,181 | +0.36(+0.34%) |
Jun 11, 2018 | 104.27 | 105.12 | 104.27 | 104.97 | 28,028 | +0.80(+0.77%) |
Jun 08, 2018 | 102.91 | 104.20 | 102.91 | 104.17 | 17,540 | +1.27(+1.23%) |
Jun 07, 2018 | 102.32 | 103.39 | 102.32 | 102.90 | 25,414 | +0.40(+0.39%) |
Jun 06, 2018 | 102.49 | 102.49 | 20,928 | +0.63(+0.62%) | ||
Jun 05, 2018 | 102.01 | 102.01 | 101.53 | 101.86 | 14,650 | -0.11(-0.11%) |
Jun 04, 2018 | 101.80 | 102.02 | 101.61 | 101.97 | 31,038 | +0.77(+0.77%) |
Jun 01, 2018 | 101.12 | 101.46 | 100.88 | 101.20 | 21,198 | +0.49(+0.49%) |
May 31, 2018 | 101.68 | 101.68 | 100.37 | 100.71 | 72,492 | -0.99(-0.98%) |
May 30, 2018 | 100.96 | 101.87 | 100.76 | 101.70 | 131,921 | +1.06(+1.06%) |
May 29, 2018 | 100.61 | 101.02 | 100.25 | 100.64 | 30,603 | -0.49(-0.49%) |
May 25, 2018 | 101.13 | 101.13 | 101.13 | 0 | +0.19(+0.18%) | |
May 24, 2018 | 100.81 | 101.04 | 100.47 | 100.94 | 41,806 | -0.02(-0.02%) |
May 23, 2018 | 100.37 | 101.02 | 100.37 | 100.96 | 28,509 | +0.44(+0.44%) |
May 22, 2018 | 101.13 | 101.35 | 100.43 | 100.52 | 13,659 | -0.32(-0.31%) |
May 21, 2018 | 100.82 | 101.17 | 100.79 | 100.84 | 115,427 | +0.45(+0.45%) |
May 18, 2018 | 100.57 | 100.57 | 99.96 | 100.39 | 191,019 | -0.33(-0.33%) |
May 17, 2018 | 100.32 | 100.79 | 100.32 | 100.72 | 11,260 | +0.52(+0.52%) |
May 16, 2018 | 99.55 | 100.39 | 99.55 | 100.20 | 11,041 | +0.80(+0.80%) |
May 15, 2018 | 99.33 | 99.66 | 98.97 | 99.41 | 23,986 | -0.48(-0.48%) |
May 14, 2018 | 100.37 | 100.37 | 99.76 | 99.89 | 21,871 | -0.23(-0.23%) |
May 11, 2018 | 100.46 | 100.72 | 99.92 | 100.12 | 64,912 | -0.19(-0.19%) |
May 10, 2018 | 99.88 | 100.55 | 99.81 | 100.31 | 24,042 | +0.81(+0.81%) |
May 09, 2018 | 99.27 | 99.73 | 99.01 | 99.50 | 34,517 | +0.39(+0.39%) |
May 08, 2018 | 99.47 | 99.47 | 98.77 | 99.12 | 59,783 | -0.52(-0.52%) |
May 07, 2018 | 99.93 | 99.98 | 99.41 | 99.63 | 348,942 | -0.04(-0.04%) |
May 04, 2018 | 98.09 | 100.00 | 98.06 | 99.68 | 21,628 | +1.43(+1.45%) |
May 03, 2018 | 98.32 | 98.52 | 97.71 | 98.25 | 58,931 | -0.23(-0.23%) |
May 02, 2018 | 99.63 | 99.71 | 98.33 | 98.48 | 28,258 | -1.26(-1.26%) |
May 01, 2018 | 99.85 | 99.87 | 99.01 | 99.74 | 33,329 | -0.62(-0.61%) |
Apr 30, 2018 | 101.45 | 101.66 | 100.29 | 100.36 | 78,289 | -0.92(-0.90%) |
Apr 27, 2018 | 100.77 | 101.57 | 100.77 | 101.27 | 125,224 | +0.39(+0.39%) |
Apr 26, 2018 | 100.39 | 101.06 | 99.99 | 100.88 | 23,387 | +0.85(+0.85%) |
Apr 25, 2018 | 99.89 | 100.34 | 99.78 | 100.03 | 141,095 | -0.17(-0.17%) |
Apr 24, 2018 | 101.24 | 101.24 | 99.57 | 100.20 | 24,555 | -0.80(-0.79%) |
Apr 23, 2018 | 100.98 | 101.17 | 100.61 | 101.00 | 29,629 | +0.08(+0.08%) |
Apr 20, 2018 | 102.47 | 102.47 | 100.79 | 100.92 | 35,080 | -1.71(-1.66%) |
Apr 19, 2018 | 104.47 | 104.47 | 102.18 | 102.63 | 40,106 | -3.06(-2.90%) |
Apr 18, 2018 | 106.45 | 106.50 | 105.63 | 105.69 | 11,152 | -0.82(-0.77%) |
Apr 17, 2018 | 106.50 | 106.85 | 106.25 | 106.50 | 12,869 | +0.30(+0.28%) |
Apr 16, 2018 | 105.79 | 106.51 | 105.61 | 106.21 | 13,160 | +0.74(+0.70%) |
Apr 13, 2018 | 105.72 | 105.72 | 105.21 | 105.47 | 10,472 | +0.21(+0.20%) |
Apr 12, 2018 | 105.78 | 105.88 | 105.19 | 105.26 | 17,093 | -0.12(-0.11%) |
Apr 11, 2018 | 105.51 | 105.78 | 105.29 | 105.37 | 14,307 | -0.35(-0.33%) |
Apr 10, 2018 | 105.82 | 106.05 | 105.12 | 105.72 | 24,120 | +0.87(+0.83%) |
Apr 09, 2018 | 105.49 | 106.01 | 104.85 | 104.85 | 109,034 | -0.13(-0.13%) |
Apr 06, 2018 | 105.91 | 106.46 | 104.36 | 104.98 | 30,782 | -1.43(-1.34%) |
Apr 05, 2018 | 105.96 | 106.64 | 105.87 | 106.41 | 9,893 | +0.77(+0.73%) |
Apr 04, 2018 | 102.63 | 105.82 | 102.63 | 105.64 | 19,694 | +1.88(+1.81%) |
Apr 03, 2018 | 102.70 | 103.99 | 102.47 | 103.76 | 32,395 | +1.72(+1.69%) |