Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 95.71 | 96.53 | 92.90 | 93.01 | 901,567 | -1.90(-2.01%) |
Jun 28, 2018 | 94.28 | 95.22 | 94.10 | 94.91 | 971,819 | +0.30(+0.32%) |
Jun 27, 2018 | 95.99 | 96.27 | 94.39 | 94.61 | 665,737 | -0.98(-1.02%) |
Jun 26, 2018 | 95.08 | 95.85 | 94.51 | 95.59 | 911,410 | +0.47(+0.50%) |
Jun 25, 2018 | 93.90 | 96.05 | 93.30 | 95.12 | 858,433 | +1.17(+1.24%) |
Jun 22, 2018 | 96.84 | 97.12 | 93.11 | 93.95 | 1,111,525 | -2.59(-2.68%) |
Jun 21, 2018 | 97.37 | 99.53 | 95.98 | 96.54 | 827,631 | -1.25(-1.28%) |
Jun 20, 2018 | 94.50 | 97.89 | 94.37 | 97.80 | 1,420,270 | +4.32(+4.62%) |
Jun 19, 2018 | 92.87 | 94.09 | 92.44 | 93.48 | 905,950 | +0.00(+0.00%) |
Jun 18, 2018 | 92.42 | 93.77 | 92.11 | 93.48 | 805,023 | +0.69(+0.74%) |
Jun 15, 2018 | 93.19 | 92.36 | 92.79 | 1,091,936 | +0.44(+0.47%) | |
Jun 14, 2018 | 92.11 | 92.66 | 91.06 | 92.36 | 950,861 | +0.27(+0.29%) |
Jun 13, 2018 | 94.54 | 94.78 | 92.05 | 92.09 | 1,087,291 | -2.76(-2.91%) |
Jun 12, 2018 | 95.42 | 96.89 | 94.56 | 94.85 | 963,227 | -0.11(-0.12%) |
Jun 11, 2018 | 96.71 | 96.71 | 93.73 | 94.96 | 951,061 | -1.66(-1.71%) |
Jun 08, 2018 | 95.96 | 96.91 | 95.71 | 96.62 | 660,709 | +0.39(+0.40%) |
Jun 07, 2018 | 96.13 | 97.14 | 95.70 | 96.23 | 553,205 | +0.58(+0.61%) |
Jun 06, 2018 | 96.67 | 95.39 | 95.65 | 933,868 | -0.51(-0.54%) | |
Jun 05, 2018 | 95.32 | 96.29 | 94.74 | 96.17 | 865,841 | +1.01(+1.06%) |
Jun 04, 2018 | 93.19 | 95.31 | 93.06 | 95.15 | 1,038,029 | +1.97(+2.11%) |
Jun 01, 2018 | 94.29 | 94.29 | 92.48 | 93.19 | 850,157 | -0.35(-0.38%) |
May 31, 2018 | 95.42 | 95.66 | 93.49 | 93.54 | 697,954 | -1.55(-1.63%) |
May 30, 2018 | 94.41 | 95.25 | 93.89 | 95.09 | 1,113,626 | +0.89(+0.95%) |
May 29, 2018 | 95.98 | 96.38 | 94.11 | 94.20 | 1,131,203 | -2.27(-2.35%) |
May 25, 2018 | 96.47 | 96.47 | 96.47 | 0 | -0.49(-0.50%) | |
May 24, 2018 | 95.69 | 97.25 | 95.66 | 96.95 | 884,147 | +1.21(+1.27%) |
May 23, 2018 | 95.48 | 96.99 | 95.48 | 95.74 | 787,523 | +0.25(+0.26%) |
May 22, 2018 | 96.47 | 97.19 | 95.41 | 95.49 | 679,018 | -0.77(-0.80%) |
May 21, 2018 | 95.69 | 97.72 | 95.69 | 96.26 | 1,078,973 | +1.15(+1.20%) |
May 18, 2018 | 93.78 | 95.36 | 93.78 | 95.12 | 889,427 | +1.38(+1.48%) |
May 17, 2018 | 93.59 | 94.58 | 92.74 | 93.73 | 853,239 | -0.32(-0.35%) |
May 16, 2018 | 92.60 | 94.44 | 92.19 | 94.06 | 862,067 | +1.96(+2.13%) |
May 15, 2018 | 91.46 | 92.30 | 90.84 | 92.10 | 1,273,015 | +0.62(+0.67%) |
May 14, 2018 | 90.73 | 91.84 | 90.19 | 91.48 | 924,997 | +1.03(+1.13%) |
May 11, 2018 | 89.53 | 90.65 | 89.50 | 90.46 | 1,341,226 | +1.11(+1.24%) |
May 10, 2018 | 89.90 | 90.30 | 88.81 | 89.35 | 777,248 | -0.55(-0.61%) |
May 09, 2018 | 88.90 | 90.31 | 88.34 | 89.89 | 794,348 | +1.05(+1.18%) |
May 08, 2018 | 89.07 | 90.14 | 88.11 | 88.84 | 1,695,801 | -0.23(-0.26%) |
May 07, 2018 | 87.87 | 89.25 | 87.66 | 89.07 | 1,208,781 | +1.35(+1.54%) |
May 04, 2018 | 85.61 | 87.80 | 84.79 | 87.72 | 1,047,557 | +2.19(+2.56%) |
May 03, 2018 | 85.72 | 86.99 | 85.27 | 85.54 | 819,803 | -0.12(-0.14%) |
May 02, 2018 | 85.71 | 86.38 | 85.19 | 85.66 | 804,203 | -0.05(-0.06%) |
May 01, 2018 | 85.27 | 86.25 | 84.46 | 85.71 | 1,036,672 | -0.03(-0.04%) |
Apr 30, 2018 | 88.63 | 89.15 | 85.32 | 85.74 | 1,455,334 | -2.61(-2.95%) |
Apr 27, 2018 | 91.06 | 92.51 | 87.72 | 88.35 | 1,506,870 | -2.73(-3.00%) |
Apr 26, 2018 | 85.48 | 92.08 | 84.34 | 91.08 | 2,697,144 | +1.42(+1.58%) |
Apr 25, 2018 | 88.23 | 90.11 | 87.72 | 89.66 | 2,008,976 | +0.78(+0.88%) |
Apr 24, 2018 | 90.36 | 90.55 | 88.45 | 88.89 | 969,705 | -0.95(-1.06%) |
Apr 23, 2018 | 87.99 | 90.05 | 87.99 | 89.84 | 1,190,626 | +1.47(+1.66%) |
Apr 20, 2018 | 90.56 | 90.87 | 88.25 | 88.36 | 1,682,851 | -2.91(-3.19%) |
Apr 19, 2018 | 90.37 | 91.57 | 89.52 | 91.28 | 938,251 | +0.79(+0.88%) |
Apr 18, 2018 | 90.74 | 91.80 | 90.32 | 90.48 | 809,872 | +0.22(+0.25%) |
Apr 17, 2018 | 91.55 | 91.61 | 89.92 | 90.26 | 1,327,898 | -0.92(-1.01%) |
Apr 16, 2018 | 91.10 | 91.65 | 90.31 | 91.19 | 934,279 | +0.37(+0.40%) |
Apr 13, 2018 | 92.93 | 92.93 | 90.36 | 90.82 | 917,539 | -1.68(-1.81%) |
Apr 12, 2018 | 91.69 | 93.02 | 91.69 | 92.49 | 1,411,945 | +0.94(+1.03%) |
Apr 11, 2018 | 90.62 | 92.07 | 90.62 | 91.55 | 1,115,198 | +0.56(+0.61%) |
Apr 10, 2018 | 90.44 | 91.54 | 89.07 | 91.00 | 1,524,991 | +1.74(+1.95%) |
Apr 09, 2018 | 89.40 | 90.51 | 88.48 | 89.25 | 1,327,690 | +0.36(+0.40%) |
Apr 06, 2018 | 89.25 | 90.13 | 88.16 | 88.89 | 1,548,337 | -0.85(-0.94%) |
Apr 05, 2018 | 88.80 | 90.13 | 88.34 | 89.74 | 1,151,088 | +1.56(+1.77%) |
Apr 04, 2018 | 85.84 | 88.36 | 85.82 | 88.18 | 1,192,000 | +1.59(+1.84%) |
Apr 03, 2018 | 86.34 | 87.14 | 86.10 | 86.59 | 1,028,016 | +0.40(+0.47%) |