Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 89.88 | 91.89 | 89.38 | 91.49 | 2,100,242 | +0.98(+1.08%) |
Jun 28, 2018 | 89.72 | 90.60 | 89.08 | 90.51 | 1,070,081 | +0.61(+0.68%) |
Jun 27, 2018 | 89.74 | 90.33 | 89.51 | 89.90 | 1,040,156 | +0.34(+0.38%) |
Jun 26, 2018 | 88.89 | 90.28 | 88.38 | 89.56 | 1,425,899 | +0.97(+1.09%) |
Jun 25, 2018 | 88.69 | 89.26 | 88.10 | 88.59 | 1,371,432 | +0.13(+0.15%) |
Jun 22, 2018 | 88.12 | 88.75 | 87.44 | 88.46 | 3,683,517 | +0.52(+0.59%) |
Jun 21, 2018 | 87.68 | 88.79 | 87.40 | 87.94 | 810,501 | +0.36(+0.41%) |
Jun 20, 2018 | 87.11 | 88.90 | 87.11 | 87.58 | 1,233,666 | +0.46(+0.53%) |
Jun 19, 2018 | 86.51 | 87.92 | 86.47 | 87.12 | 1,237,836 | +0.26(+0.30%) |
Jun 18, 2018 | 86.76 | 87.23 | 86.20 | 86.86 | 855,981 | -0.24(-0.27%) |
Jun 15, 2018 | 88.37 | 86.99 | 87.10 | 2,166,357 | -0.33(-0.38%) | |
Jun 14, 2018 | 86.21 | 87.65 | 86.17 | 87.43 | 1,399,447 | +1.50(+1.75%) |
Jun 13, 2018 | 88.49 | 88.75 | 85.82 | 85.93 | 1,873,433 | -2.40(-2.71%) |
Jun 12, 2018 | 88.53 | 89.34 | 87.80 | 88.32 | 2,246,666 | -0.43(-0.48%) |
Jun 11, 2018 | 88.76 | 89.44 | 88.62 | 88.75 | 2,156,259 | -0.23(-0.26%) |
Jun 08, 2018 | 87.90 | 89.28 | 87.64 | 88.98 | 2,411,807 | +1.19(+1.36%) |
Jun 07, 2018 | 88.02 | 88.30 | 86.77 | 87.79 | 1,121,310 | -0.21(-0.24%) |
Jun 06, 2018 | 86.98 | 88.00 | 829,330 | +0.12(+0.14%) | ||
Jun 05, 2018 | 88.52 | 89.07 | 87.61 | 87.88 | 1,087,531 | -0.53(-0.60%) |
Jun 04, 2018 | 88.49 | 88.50 | 87.55 | 88.40 | 932,417 | +0.28(+0.32%) |
Jun 01, 2018 | 87.31 | 88.31 | 87.02 | 88.12 | 1,019,010 | +0.84(+0.96%) |
May 31, 2018 | 87.43 | 87.73 | 86.54 | 87.28 | 1,572,577 | -0.44(-0.50%) |
May 30, 2018 | 86.90 | 88.23 | 86.46 | 87.72 | 1,210,296 | +0.81(+0.93%) |
May 29, 2018 | 86.46 | 87.26 | 85.79 | 86.91 | 1,105,763 | +0.37(+0.43%) |
May 25, 2018 | 86.54 | 86.54 | 86.54 | 0 | +0.22(+0.25%) | |
May 24, 2018 | 86.80 | 87.05 | 85.59 | 86.32 | 1,005,016 | -0.26(-0.30%) |
May 23, 2018 | 86.45 | 87.13 | 85.99 | 86.58 | 1,209,493 | +0.22(+0.25%) |
May 22, 2018 | 86.46 | 86.68 | 85.86 | 86.36 | 1,169,208 | -0.20(-0.23%) |
May 21, 2018 | 85.76 | 86.83 | 85.17 | 86.56 | 1,031,188 | +1.10(+1.28%) |
May 18, 2018 | 85.68 | 86.87 | 84.86 | 85.46 | 1,806,477 | -0.21(-0.25%) |
May 17, 2018 | 86.80 | 86.83 | 85.29 | 85.68 | 2,145,752 | -1.14(-1.31%) |
May 16, 2018 | 87.28 | 87.28 | 86.26 | 86.81 | 1,284,854 | -0.27(-0.31%) |
May 15, 2018 | 87.36 | 87.36 | 86.29 | 87.08 | 1,875,728 | -0.81(-0.92%) |
May 14, 2018 | 88.10 | 88.73 | 87.31 | 87.89 | 1,716,977 | -0.45(-0.51%) |
May 11, 2018 | 88.23 | 89.15 | 88.10 | 88.35 | 1,631,838 | +0.36(+0.41%) |
May 10, 2018 | 86.56 | 88.44 | 86.16 | 87.99 | 1,726,320 | +1.97(+2.29%) |
May 09, 2018 | 84.86 | 86.12 | 84.62 | 86.02 | 1,155,467 | +1.12(+1.32%) |
May 08, 2018 | 86.49 | 86.49 | 84.25 | 84.90 | 2,300,615 | -1.72(-1.99%) |
May 07, 2018 | 86.34 | 86.82 | 85.76 | 86.62 | 1,130,902 | +0.22(+0.25%) |
May 04, 2018 | 85.06 | 86.60 | 84.84 | 86.40 | 1,134,677 | +1.15(+1.35%) |
May 03, 2018 | 85.50 | 85.87 | 84.19 | 85.25 | 1,505,414 | -0.30(-0.35%) |
May 02, 2018 | 85.05 | 86.02 | 84.72 | 85.55 | 1,454,020 | +0.27(+0.31%) |
May 01, 2018 | 85.53 | 85.99 | 84.92 | 85.28 | 1,801,841 | -0.55(-0.64%) |
Apr 30, 2018 | 87.64 | 88.02 | 85.40 | 85.83 | 1,849,809 | -1.71(-1.96%) |
Apr 27, 2018 | 83.25 | 88.03 | 83.25 | 87.54 | 2,222,548 | +3.49(+4.15%) |
Apr 26, 2018 | 82.60 | 84.49 | 82.33 | 84.05 | 1,181,334 | +1.65(+2.00%) |
Apr 25, 2018 | 82.26 | 82.69 | 81.83 | 82.40 | 987,260 | +0.05(+0.06%) |
Apr 24, 2018 | 83.00 | 83.16 | 81.95 | 82.35 | 1,308,517 | -0.31(-0.37%) |
Apr 23, 2018 | 83.05 | 83.73 | 82.41 | 82.66 | 1,220,468 | -0.43(-0.52%) |
Apr 20, 2018 | 83.91 | 84.40 | 82.91 | 83.09 | 898,190 | -0.69(-0.82%) |
Apr 19, 2018 | 84.37 | 84.37 | 82.95 | 83.78 | 876,832 | -0.77(-0.91%) |
Apr 18, 2018 | 84.95 | 85.33 | 84.43 | 84.55 | 603,887 | -0.32(-0.37%) |
Apr 17, 2018 | 84.04 | 85.89 | 83.37 | 84.87 | 950,869 | +1.07(+1.28%) |
Apr 16, 2018 | 83.51 | 84.22 | 82.86 | 83.80 | 857,725 | +0.61(+0.73%) |
Apr 13, 2018 | 82.30 | 83.30 | 82.30 | 83.19 | 928,564 | +1.18(+1.44%) |
Apr 12, 2018 | 85.07 | 85.07 | 81.61 | 82.01 | 1,871,334 | -2.89(-3.41%) |
Apr 11, 2018 | 83.99 | 85.63 | 83.84 | 84.90 | 1,530,776 | +0.87(+1.03%) |
Apr 10, 2018 | 85.01 | 85.28 | 83.40 | 84.04 | 1,218,284 | -0.73(-0.86%) |
Apr 09, 2018 | 84.77 | 86.07 | 84.52 | 84.77 | 919,053 | +0.06(+0.08%) |
Apr 06, 2018 | 85.50 | 86.13 | 84.41 | 84.70 | 1,033,921 | -0.74(-0.86%) |
Apr 05, 2018 | 84.98 | 85.59 | 84.08 | 85.44 | 787,132 | +0.50(+0.58%) |
Apr 04, 2018 | 83.22 | 85.25 | 82.95 | 84.94 | 956,900 | +1.28(+1.53%) |
Apr 03, 2018 | 83.62 | 84.12 | 82.61 | 83.66 | 1,043,348 | +0.07(+0.09%) |