Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 96.11 | 94.26 | 94.85 | 3,466,661 | +1.02(+1.08%) | |
Jun 28, 2018 | 93.53 | 94.13 | 91.61 | 93.84 | 6,330,738 | +0.55(+0.59%) |
Jun 27, 2018 | 96.45 | 96.75 | 93.17 | 93.29 | 6,670,622 | -3.10(-3.22%) |
Jun 26, 2018 | 96.47 | 97.00 | 94.84 | 96.39 | 5,786,084 | +0.33(+0.34%) |
Jun 25, 2018 | 98.22 | 98.33 | 95.53 | 96.06 | 4,375,042 | -2.67(-2.70%) |
Jun 22, 2018 | 99.02 | 99.19 | 97.75 | 98.73 | 3,794,564 | +0.02(+0.02%) |
Jun 21, 2018 | 100.93 | 101.19 | 98.52 | 98.71 | 4,389,756 | -2.08(-2.07%) |
Jun 20, 2018 | 99.18 | 100.82 | 99.00 | 100.79 | 6,096,135 | +2.29(+2.33%) |
Jun 19, 2018 | 96.66 | 98.73 | 96.63 | 98.50 | 7,617,445 | +1.40(+1.44%) |
Jun 18, 2018 | 96.45 | 97.36 | 95.86 | 97.10 | 5,353,711 | +0.27(+0.28%) |
Jun 15, 2018 | 97.37 | 96.40 | 96.84 | 3,395,318 | -0.35(-0.36%) | |
Jun 14, 2018 | 97.03 | 97.41 | 96.58 | 97.19 | 5,072,118 | +0.41(+0.42%) |
Jun 13, 2018 | 96.66 | 97.58 | 96.16 | 96.78 | 6,919,295 | +0.25(+0.26%) |
Jun 12, 2018 | 95.68 | 97.03 | 95.55 | 96.53 | 2,952,605 | +1.01(+1.05%) |
Jun 11, 2018 | 96.09 | 96.29 | 95.00 | 95.52 | 6,975,257 | -0.38(-0.39%) |
Jun 08, 2018 | 95.55 | 96.37 | 95.37 | 95.90 | 2,234,809 | -0.25(-0.26%) |
Jun 07, 2018 | 97.36 | 97.39 | 95.07 | 96.15 | 5,667,703 | -1.22(-1.25%) |
Jun 06, 2018 | 97.82 | 97.37 | 3,950,269 | +0.60(+0.62%) | ||
Jun 05, 2018 | 96.01 | 97.09 | 95.92 | 96.77 | 4,428,285 | +0.73(+0.76%) |
Jun 04, 2018 | 96.95 | 97.23 | 94.27 | 96.04 | 6,109,293 | -0.21(-0.22%) |
Jun 01, 2018 | 95.69 | 96.61 | 95.39 | 96.25 | 5,031,917 | +1.97(+2.09%) |
May 31, 2018 | 94.13 | 95.64 | 93.99 | 94.28 | 7,176,357 | +0.51(+0.54%) |
May 30, 2018 | 92.58 | 94.07 | 92.42 | 93.77 | 4,198,377 | +1.68(+1.83%) |
May 29, 2018 | 92.17 | 93.00 | 90.85 | 92.09 | 4,451,165 | -0.53(-0.57%) |
May 25, 2018 | 92.61 | 92.61 | 92.61 | 0 | +0.27(+0.29%) | |
May 24, 2018 | 92.17 | 92.67 | 91.62 | 92.35 | 1,508,378 | +0.29(+0.31%) |
May 23, 2018 | 91.33 | 92.84 | 91.32 | 92.06 | 4,258,110 | +0.23(+0.25%) |
May 22, 2018 | 91.71 | 92.59 | 90.90 | 91.83 | 3,557,251 | +0.43(+0.47%) |
May 21, 2018 | 93.78 | 94.03 | 90.97 | 91.40 | 3,788,225 | -1.78(-1.91%) |
May 18, 2018 | 93.61 | 93.93 | 92.40 | 93.18 | 6,253,399 | -0.21(-0.22%) |
May 17, 2018 | 93.17 | 93.69 | 92.52 | 93.39 | 2,680,750 | +0.32(+0.34%) |
May 16, 2018 | 92.15 | 93.47 | 91.84 | 93.07 | 3,313,041 | +1.18(+1.28%) |
May 15, 2018 | 92.00 | 92.14 | 91.26 | 91.90 | 2,502,187 | -0.54(-0.58%) |
May 14, 2018 | 91.65 | 92.72 | 91.23 | 92.44 | 5,560,941 | +1.17(+1.28%) |
May 11, 2018 | 88.53 | 91.36 | 88.53 | 91.27 | 7,239,381 | +2.60(+2.93%) |
May 10, 2018 | 89.63 | 90.65 | 88.55 | 88.67 | 4,033,755 | -0.76(-0.85%) |
May 09, 2018 | 87.95 | 89.97 | 87.44 | 89.43 | 3,120,682 | +1.72(+1.96%) |
May 08, 2018 | 87.86 | 87.91 | 87.17 | 87.71 | 2,387,893 | -0.43(-0.49%) |
May 07, 2018 | 87.42 | 88.63 | 87.28 | 88.13 | 2,993,675 | +1.13(+1.29%) |
May 04, 2018 | 85.58 | 87.72 | 85.53 | 87.01 | 4,040,621 | +1.44(+1.69%) |
May 03, 2018 | 86.61 | 87.72 | 84.96 | 85.56 | 5,145,389 | -1.52(-1.75%) |
May 02, 2018 | 86.96 | 88.28 | 86.68 | 87.09 | 3,598,135 | -0.46(-0.52%) |
May 01, 2018 | 86.75 | 87.65 | 86.03 | 87.55 | 2,457,942 | +0.93(+1.07%) |
Apr 30, 2018 | 88.51 | 88.79 | 86.56 | 86.62 | 3,770,396 | -1.43(-1.63%) |
Apr 27, 2018 | 87.80 | 88.63 | 87.35 | 88.05 | 2,980,229 | +0.58(+0.66%) |
Apr 26, 2018 | 86.32 | 87.88 | 86.08 | 87.48 | 3,515,916 | +1.48(+1.73%) |
Apr 25, 2018 | 86.38 | 86.87 | 84.72 | 85.99 | 4,605,454 | -0.10(-0.12%) |
Apr 24, 2018 | 87.93 | 88.20 | 85.48 | 86.09 | 4,795,328 | -1.60(-1.83%) |
Apr 23, 2018 | 88.40 | 88.69 | 86.85 | 87.70 | 5,409,369 | -0.87(-0.98%) |
Apr 20, 2018 | 88.78 | 89.31 | 88.10 | 88.56 | 6,776,430 | -0.28(-0.31%) |
Apr 19, 2018 | 90.14 | 90.74 | 88.56 | 88.84 | 5,747,630 | -1.52(-1.69%) |
Apr 18, 2018 | 91.07 | 91.52 | 90.19 | 90.36 | 3,874,370 | -0.38(-0.42%) |
Apr 17, 2018 | 89.21 | 91.11 | 88.96 | 90.74 | 4,675,410 | +2.21(+2.50%) |
Apr 16, 2018 | 89.87 | 90.05 | 88.05 | 88.53 | 3,557,018 | -0.68(-0.76%) |
Apr 13, 2018 | 90.47 | 90.60 | 88.50 | 89.21 | 6,286,611 | -0.87(-0.96%) |
Apr 12, 2018 | 89.26 | 90.70 | 89.02 | 90.08 | 4,163,007 | +1.29(+1.46%) |
Apr 11, 2018 | 87.61 | 89.81 | 87.38 | 88.78 | 4,070,786 | +0.68(+0.77%) |
Apr 10, 2018 | 86.19 | 88.51 | 85.60 | 88.10 | 7,164,953 | +3.35(+3.95%) |
Apr 09, 2018 | 84.45 | 86.21 | 84.32 | 84.76 | 8,305,910 | +2.20(+2.67%) |
Apr 06, 2018 | 84.02 | 84.83 | 82.02 | 82.56 | 6,455,500 | -2.56(-3.01%) |
Apr 05, 2018 | 87.48 | 87.48 | 84.77 | 85.12 | 4,650,651 | -1.74(-2.01%) |
Apr 04, 2018 | 82.71 | 87.24 | 82.46 | 86.86 | 5,229,037 | +2.86(+3.40%) |
Apr 03, 2018 | 84.15 | 84.90 | 82.42 | 84.00 | 5,299,015 | +0.50(+0.60%) |