Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 92.89 | 93.00 | 92.19 | 92.19 | 9,122 | -0.34(-0.37%) |
Jun 28, 2018 | 92.12 | 92.79 | 91.58 | 92.53 | 13,796 | -0.59(-0.63%) |
Jun 27, 2018 | 94.40 | 94.40 | 93.08 | 93.12 | 3,947 | -0.64(-0.68%) |
Jun 26, 2018 | 93.90 | 93.97 | 93.67 | 93.76 | 5,464 | +0.02(+0.02%) |
Jun 25, 2018 | 94.08 | 94.25 | 93.25 | 93.74 | 15,736 | -0.90(-0.95%) |
Jun 22, 2018 | 95.31 | 95.31 | 94.59 | 94.64 | 8,981 | -0.29(-0.31%) |
Jun 21, 2018 | 94.90 | 95.16 | 94.65 | 94.93 | 4,999 | +0.23(+0.24%) |
Jun 20, 2018 | 94.65 | 94.88 | 94.12 | 94.70 | 4,732 | +0.74(+0.78%) |
Jun 19, 2018 | 93.03 | 93.98 | 93.03 | 93.97 | 13,520 | +0.04(+0.04%) |
Jun 18, 2018 | 93.97 | 94.24 | 93.85 | 93.93 | 8,238 | -0.33(-0.35%) |
Jun 15, 2018 | 94.26 | 93.81 | 94.26 | 6,960 | +0.32(+0.34%) | |
Jun 14, 2018 | 93.88 | 94.01 | 93.56 | 93.94 | 8,302 | +0.38(+0.40%) |
Jun 13, 2018 | 93.82 | 93.93 | 93.53 | 93.56 | 15,215 | -0.04(-0.04%) |
Jun 12, 2018 | 93.42 | 93.60 | 93.10 | 93.60 | 8,977 | +0.33(+0.36%) |
Jun 11, 2018 | 92.96 | 93.35 | 92.96 | 93.27 | 9,288 | +0.60(+0.64%) |
Jun 08, 2018 | 92.30 | 92.67 | 92.09 | 92.67 | 4,843 | +0.18(+0.20%) |
Jun 07, 2018 | 92.27 | 92.67 | 92.27 | 92.49 | 9,249 | +0.45(+0.49%) |
Jun 06, 2018 | 92.04 | 92.04 | 254,149 | +0.35(+0.38%) | ||
Jun 05, 2018 | 91.02 | 91.72 | 90.88 | 91.69 | 5,694 | +0.92(+1.01%) |
Jun 04, 2018 | 89.47 | 90.78 | 89.47 | 90.77 | 13,795 | +1.66(+1.86%) |
Jun 01, 2018 | 88.78 | 89.29 | 88.78 | 89.11 | 9,651 | +0.48(+0.54%) |
May 31, 2018 | 89.42 | 89.52 | 88.63 | 88.63 | 1,936 | -1.20(-1.33%) |
May 30, 2018 | 88.96 | 89.92 | 88.96 | 89.83 | 2,863 | +1.60(+1.81%) |
May 29, 2018 | 88.66 | 88.69 | 88.22 | 88.23 | 5,933 | -0.74(-0.83%) |
May 25, 2018 | 88.97 | 88.97 | 88.97 | 0 | -0.22(-0.25%) | |
May 24, 2018 | 88.48 | 89.24 | 88.27 | 89.19 | 3,072 | +0.20(+0.22%) |
May 23, 2018 | 88.62 | 88.99 | 88.59 | 88.99 | 1,772 | +0.34(+0.39%) |
May 22, 2018 | 89.78 | 89.78 | 88.65 | 88.65 | 3,614 | -0.49(-0.55%) |
May 21, 2018 | 89.23 | 89.34 | 89.14 | 89.14 | 4,292 | +0.40(+0.46%) |
May 18, 2018 | 88.90 | 88.96 | 88.69 | 88.73 | 3,344 | -0.29(-0.33%) |
May 17, 2018 | 89.15 | 89.38 | 89.02 | 89.02 | 4,184 | -0.07(-0.08%) |
May 16, 2018 | 88.75 | 89.41 | 88.75 | 89.09 | 5,441 | +0.84(+0.95%) |
May 15, 2018 | 88.42 | 88.51 | 88.23 | 88.25 | 21,040 | -0.95(-1.06%) |
May 14, 2018 | 88.93 | 89.20 | 88.88 | 89.20 | 11,687 | +0.88(+1.00%) |
May 11, 2018 | 87.80 | 88.42 | 87.65 | 88.32 | 7,995 | +0.68(+0.77%) |
May 10, 2018 | 87.88 | 87.89 | 87.65 | 87.65 | 11,955 | +0.14(+0.16%) |
May 09, 2018 | 87.05 | 87.56 | 86.95 | 87.51 | 4,147 | +0.61(+0.71%) |
May 08, 2018 | 87.00 | 87.11 | 86.89 | 86.89 | 4,811 | -0.23(-0.26%) |
May 07, 2018 | 88.05 | 88.05 | 86.94 | 87.12 | 13,794 | -0.67(-0.77%) |
May 04, 2018 | 86.91 | 88.14 | 86.87 | 87.79 | 5,336 | +0.64(+0.74%) |
May 03, 2018 | 87.66 | 87.66 | 86.28 | 87.15 | 13,262 | -1.02(-1.16%) |
May 02, 2018 | 88.25 | 88.68 | 88.17 | 88.17 | 4,759 | -0.36(-0.41%) |
May 01, 2018 | 88.02 | 88.54 | 87.78 | 88.53 | 6,623 | -0.52(-0.58%) |
Apr 30, 2018 | 89.90 | 90.11 | 89.04 | 89.04 | 7,988 | -0.55(-0.62%) |
Apr 27, 2018 | 89.27 | 89.82 | 89.27 | 89.60 | 8,508 | +1.27(+1.44%) |
Apr 26, 2018 | 86.99 | 88.48 | 86.88 | 88.33 | 6,203 | +2.18(+2.53%) |
Apr 25, 2018 | 85.65 | 86.44 | 85.31 | 86.14 | 6,743 | +0.49(+0.57%) |
Apr 24, 2018 | 86.95 | 86.95 | 85.40 | 85.66 | 9,563 | -0.75(-0.87%) |
Apr 23, 2018 | 86.48 | 86.71 | 86.11 | 86.41 | 9,291 | +0.25(+0.29%) |
Apr 20, 2018 | 87.20 | 87.20 | 85.94 | 86.16 | 15,584 | -0.96(-1.10%) |
Apr 19, 2018 | 87.72 | 87.72 | 86.88 | 87.12 | 9,688 | -0.80(-0.91%) |
Apr 18, 2018 | 87.43 | 88.08 | 87.43 | 87.92 | 3,474 | +0.82(+0.95%) |
Apr 17, 2018 | 86.50 | 87.15 | 86.50 | 87.09 | 3,108 | +1.30(+1.51%) |
Apr 16, 2018 | 85.02 | 86.02 | 85.00 | 85.80 | 3,919 | +1.17(+1.38%) |
Apr 13, 2018 | 85.63 | 85.63 | 84.48 | 84.62 | 11,217 | -0.79(-0.93%) |
Apr 12, 2018 | 85.36 | 85.77 | 85.30 | 85.42 | 5,181 | +0.38(+0.45%) |
Apr 11, 2018 | 84.97 | 85.44 | 84.93 | 85.03 | 3,455 | -0.48(-0.56%) |
Apr 10, 2018 | 85.15 | 85.51 | 84.58 | 85.51 | 5,666 | +0.26(+0.30%) |
Apr 09, 2018 | 85.26 | 85.41 | 84.98 | 85.25 | 4,648 | +0.29(+0.34%) |
Apr 06, 2018 | 86.24 | 86.36 | 84.79 | 84.97 | 7,273 | -1.73(-1.99%) |
Apr 05, 2018 | 86.14 | 86.81 | 85.75 | 86.69 | 9,542 | +1.11(+1.30%) |
Apr 04, 2018 | 82.63 | 85.58 | 82.63 | 85.58 | 38,952 | +1.39(+1.65%) |
Apr 03, 2018 | 83.54 | 84.19 | 83.05 | 84.19 | 8,762 | +1.18(+1.42%) |