Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 95.35 | 96.58 | 94.44 | 94.51 | 369,184 | +0.02(+0.02%) |
Jun 28, 2018 | 94.84 | 95.33 | 92.69 | 94.49 | 435,111 | -0.27(-0.28%) |
Jun 27, 2018 | 96.84 | 98.08 | 94.50 | 94.76 | 433,621 | -2.01(-2.08%) |
Jun 26, 2018 | 95.65 | 96.98 | 94.32 | 96.77 | 255,927 | +1.08(+1.13%) |
Jun 25, 2018 | 96.78 | 97.69 | 94.66 | 95.69 | 327,026 | -2.01(-2.06%) |
Jun 22, 2018 | 99.40 | 100.04 | 97.05 | 97.70 | 549,608 | -0.92(-0.93%) |
Jun 21, 2018 | 99.40 | 99.76 | 97.73 | 98.62 | 281,854 | -0.80(-0.80%) |
Jun 20, 2018 | 99.36 | 99.59 | 97.66 | 99.42 | 414,623 | +0.45(+0.45%) |
Jun 19, 2018 | 97.94 | 99.74 | 97.37 | 98.97 | 429,117 | -0.23(-0.23%) |
Jun 18, 2018 | 98.32 | 100.76 | 98.05 | 99.20 | 498,427 | +0.11(+0.11%) |
Jun 15, 2018 | 99.24 | 97.61 | 99.09 | 412,487 | +1.48(+1.52%) | |
Jun 14, 2018 | 97.82 | 98.14 | 96.17 | 97.61 | 283,772 | +0.34(+0.35%) |
Jun 13, 2018 | 97.11 | 97.94 | 96.47 | 97.27 | 235,424 | +0.12(+0.12%) |
Jun 12, 2018 | 97.11 | 98.07 | 96.69 | 97.15 | 359,900 | +0.39(+0.40%) |
Jun 11, 2018 | 95.52 | 97.22 | 95.29 | 96.76 | 331,356 | +1.30(+1.36%) |
Jun 08, 2018 | 95.33 | 96.47 | 95.12 | 95.46 | 338,878 | +0.00(+0.00%) |
Jun 07, 2018 | 94.32 | 95.97 | 94.32 | 95.46 | 535,106 | +1.30(+1.38%) |
Jun 06, 2018 | 94.16 | 94.16 | 329,107 | +1.43(+1.54%) | ||
Jun 05, 2018 | 93.55 | 94.80 | 92.38 | 92.73 | 408,631 | -0.83(-0.89%) |
Jun 04, 2018 | 93.15 | 94.43 | 92.66 | 93.56 | 592,893 | +0.73(+0.79%) |
Jun 01, 2018 | 93.64 | 94.98 | 91.90 | 92.83 | 477,173 | -0.33(-0.35%) |
May 31, 2018 | 95.81 | 95.99 | 92.70 | 93.16 | 516,880 | -1.84(-1.94%) |
May 30, 2018 | 92.34 | 95.52 | 92.02 | 95.00 | 610,134 | +3.11(+3.38%) |
May 29, 2018 | 92.21 | 93.47 | 90.88 | 91.89 | 694,902 | -1.50(-1.61%) |
May 25, 2018 | 93.39 | 93.39 | 93.39 | 0 | +3.02(+3.34%) | |
May 24, 2018 | 91.36 | 92.56 | 89.12 | 90.37 | 1,500,197 | -1.66(-1.80%) |
May 23, 2018 | 91.01 | 94.84 | 89.75 | 92.03 | 2,155,344 | -0.61(-0.66%) |
May 22, 2018 | 99.89 | 101.91 | 92.03 | 92.64 | 7,178,246 | -23.56(-20.28%) |
May 21, 2018 | 116.27 | 117.40 | 115.59 | 116.20 | 881,186 | +0.64(+0.55%) |
May 18, 2018 | 114.43 | 116.39 | 114.17 | 115.56 | 541,226 | +1.56(+1.37%) |
May 17, 2018 | 113.00 | 115.44 | 112.75 | 114.00 | 409,892 | +1.01(+0.89%) |
May 16, 2018 | 112.17 | 115.00 | 111.89 | 112.99 | 597,989 | +0.85(+0.76%) |
May 15, 2018 | 110.75 | 112.81 | 110.75 | 112.14 | 342,378 | +0.61(+0.55%) |
May 14, 2018 | 112.05 | 112.50 | 111.35 | 111.53 | 341,944 | -0.14(-0.13%) |
May 11, 2018 | 111.56 | 112.06 | 111.40 | 111.67 | 360,038 | +0.16(+0.14%) |
May 10, 2018 | 109.85 | 112.42 | 109.31 | 111.51 | 310,863 | +2.04(+1.86%) |
May 09, 2018 | 109.69 | 109.69 | 107.76 | 109.47 | 257,011 | +0.52(+0.48%) |
May 08, 2018 | 106.96 | 109.49 | 106.69 | 108.95 | 244,247 | +2.27(+2.13%) |
May 07, 2018 | 105.79 | 107.66 | 105.38 | 106.68 | 150,517 | +1.04(+0.98%) |
May 04, 2018 | 103.08 | 106.22 | 102.00 | 105.64 | 223,493 | +1.51(+1.45%) |
May 03, 2018 | 103.77 | 104.54 | 101.71 | 104.13 | 251,603 | +0.50(+0.48%) |
May 02, 2018 | 105.26 | 105.84 | 103.15 | 103.63 | 384,626 | -1.63(-1.55%) |
May 01, 2018 | 104.50 | 105.63 | 102.64 | 105.26 | 746,946 | +1.40(+1.35%) |
Apr 30, 2018 | 106.77 | 108.90 | 103.83 | 103.86 | 342,350 | -2.79(-2.62%) |
Apr 27, 2018 | 107.68 | 108.23 | 106.19 | 106.65 | 276,636 | -0.90(-0.84%) |
Apr 26, 2018 | 106.89 | 108.82 | 106.79 | 107.55 | 370,011 | +0.96(+0.90%) |
Apr 25, 2018 | 104.99 | 107.06 | 104.73 | 106.59 | 262,946 | +1.54(+1.47%) |
Apr 24, 2018 | 106.40 | 108.42 | 104.29 | 105.05 | 405,057 | -0.25(-0.24%) |
Apr 23, 2018 | 104.99 | 106.31 | 104.49 | 105.30 | 371,907 | +0.71(+0.68%) |
Apr 20, 2018 | 106.35 | 107.17 | 104.00 | 104.59 | 216,824 | -2.21(-2.07%) |
Apr 19, 2018 | 107.54 | 107.82 | 106.16 | 106.80 | 205,639 | -1.17(-1.08%) |
Apr 18, 2018 | 109.00 | 110.12 | 107.81 | 107.97 | 287,256 | -1.17(-1.07%) |
Apr 17, 2018 | 107.38 | 109.93 | 107.38 | 109.14 | 335,151 | +2.06(+1.92%) |
Apr 16, 2018 | 105.80 | 107.42 | 105.75 | 107.08 | 271,345 | +1.67(+1.58%) |
Apr 13, 2018 | 107.02 | 107.69 | 104.83 | 105.41 | 233,833 | -1.23(-1.15%) |
Apr 12, 2018 | 106.12 | 107.14 | 105.21 | 106.64 | 282,586 | +1.77(+1.69%) |
Apr 11, 2018 | 104.83 | 106.06 | 103.89 | 104.87 | 262,360 | -0.59(-0.56%) |
Apr 10, 2018 | 105.54 | 107.13 | 104.92 | 105.46 | 315,927 | +1.54(+1.48%) |
Apr 09, 2018 | 106.13 | 106.47 | 103.83 | 103.92 | 244,154 | -1.67(-1.58%) |
Apr 06, 2018 | 107.65 | 109.18 | 103.49 | 105.59 | 404,060 | -3.33(-3.06%) |
Apr 05, 2018 | 108.33 | 109.61 | 107.23 | 108.92 | 264,169 | +1.42(+1.32%) |
Apr 04, 2018 | 104.61 | 107.86 | 104.33 | 107.50 | 202,032 | +0.79(+0.74%) |
Apr 03, 2018 | 106.00 | 106.89 | 104.73 | 106.71 | 256,170 | +1.61(+1.53%) |