Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 108.05 | 108.83 | 107.40 | 108.65 | 146,028 | +0.69(+0.64%) |
Jun 28, 2018 | 107.28 | 108.39 | 107.28 | 107.96 | 113,468 | +0.58(+0.54%) |
Jun 27, 2018 | 107.86 | 108.09 | 107.10 | 107.39 | 84,487 | +0.04(+0.04%) |
Jun 26, 2018 | 107.66 | 108.01 | 106.89 | 107.34 | 110,826 | +0.23(+0.21%) |
Jun 25, 2018 | 107.46 | 107.71 | 106.26 | 107.11 | 111,758 | -0.51(-0.47%) |
Jun 22, 2018 | 107.39 | 107.72 | 106.63 | 107.62 | 267,252 | +0.87(+0.81%) |
Jun 21, 2018 | 106.86 | 107.13 | 106.12 | 106.75 | 122,632 | +0.10(+0.10%) |
Jun 20, 2018 | 106.35 | 107.19 | 105.32 | 106.65 | 96,815 | +0.83(+0.78%) |
Jun 19, 2018 | 106.11 | 106.58 | 105.16 | 105.82 | 121,447 | -0.41(-0.38%) |
Jun 18, 2018 | 105.39 | 106.48 | 104.24 | 106.23 | 129,187 | +1.06(+1.01%) |
Jun 15, 2018 | 106.19 | 104.85 | 105.16 | 221,678 | +0.52(+0.50%) | |
Jun 14, 2018 | 103.15 | 104.79 | 103.01 | 104.64 | 91,182 | +1.48(+1.43%) |
Jun 13, 2018 | 104.82 | 105.24 | 102.20 | 103.16 | 97,046 | -1.69(-1.61%) |
Jun 12, 2018 | 103.86 | 104.97 | 103.41 | 104.85 | 117,080 | +0.89(+0.85%) |
Jun 11, 2018 | 103.73 | 104.28 | 103.06 | 103.96 | 68,831 | +0.42(+0.41%) |
Jun 08, 2018 | 103.36 | 104.01 | 103.12 | 103.54 | 113,051 | +0.23(+0.22%) |
Jun 07, 2018 | 103.09 | 103.50 | 102.22 | 103.31 | 102,124 | +0.11(+0.11%) |
Jun 06, 2018 | 102.42 | 103.20 | 111,023 | -0.93(-0.90%) | ||
Jun 05, 2018 | 104.72 | 104.86 | 103.45 | 104.14 | 135,318 | -0.28(-0.27%) |
Jun 04, 2018 | 104.14 | 104.55 | 102.79 | 104.42 | 86,912 | +0.83(+0.80%) |
Jun 01, 2018 | 103.40 | 104.42 | 102.59 | 103.59 | 125,615 | +0.67(+0.65%) |
May 31, 2018 | 103.60 | 103.60 | 101.97 | 102.92 | 195,203 | -0.41(-0.40%) |
May 30, 2018 | 101.48 | 103.58 | 101.08 | 103.33 | 131,429 | +2.30(+2.28%) |
May 29, 2018 | 100.35 | 101.16 | 98.71 | 101.03 | 110,754 | +0.50(+0.49%) |
May 25, 2018 | 100.53 | 100.53 | 100.53 | 0 | -0.11(-0.11%) | |
May 24, 2018 | 100.27 | 100.71 | 99.20 | 100.64 | 134,437 | +0.45(+0.45%) |
May 23, 2018 | 97.98 | 100.26 | 97.98 | 100.19 | 82,055 | +2.02(+2.05%) |
May 22, 2018 | 98.50 | 98.57 | 97.77 | 98.18 | 82,834 | -0.42(-0.43%) |
May 21, 2018 | 98.12 | 99.10 | 97.34 | 98.60 | 77,503 | +0.98(+1.01%) |
May 18, 2018 | 97.79 | 97.79 | 97.29 | 97.61 | 116,630 | +0.14(+0.15%) |
May 17, 2018 | 98.24 | 98.60 | 97.21 | 97.47 | 72,296 | -0.76(-0.77%) |
May 16, 2018 | 98.58 | 98.60 | 97.17 | 98.23 | 123,927 | -0.25(-0.26%) |
May 15, 2018 | 98.29 | 98.73 | 97.61 | 98.48 | 142,315 | -0.40(-0.41%) |
May 14, 2018 | 99.47 | 99.59 | 98.09 | 98.88 | 129,510 | -0.62(-0.62%) |
May 11, 2018 | 99.87 | 100.43 | 99.38 | 99.50 | 52,240 | -0.46(-0.46%) |
May 10, 2018 | 99.67 | 100.25 | 99.46 | 99.96 | 63,109 | +0.40(+0.40%) |
May 09, 2018 | 99.38 | 100.06 | 98.68 | 99.56 | 73,609 | +0.20(+0.20%) |
May 08, 2018 | 99.04 | 99.83 | 98.76 | 99.36 | 85,145 | -0.24(-0.24%) |
May 07, 2018 | 98.56 | 99.86 | 98.47 | 99.59 | 79,608 | +1.25(+1.27%) |
May 04, 2018 | 97.14 | 98.65 | 97.14 | 98.34 | 150,257 | +0.98(+1.01%) |
May 03, 2018 | 97.08 | 98.37 | 96.78 | 97.36 | 89,047 | -0.15(-0.15%) |
May 02, 2018 | 97.76 | 98.35 | 96.40 | 97.51 | 116,460 | -0.18(-0.19%) |
May 01, 2018 | 96.80 | 98.11 | 95.91 | 97.70 | 122,760 | +0.89(+0.92%) |
Apr 30, 2018 | 98.65 | 99.40 | 96.45 | 96.81 | 204,155 | -1.46(-1.49%) |
Apr 27, 2018 | 98.25 | 99.41 | 98.12 | 98.27 | 160,415 | +0.10(+0.10%) |
Apr 26, 2018 | 95.74 | 98.78 | 95.66 | 98.17 | 121,599 | +2.53(+2.64%) |
Apr 25, 2018 | 96.95 | 98.30 | 94.90 | 95.64 | 216,869 | -1.31(-1.35%) |
Apr 24, 2018 | 96.81 | 97.83 | 95.93 | 96.95 | 114,273 | +0.17(+0.17%) |
Apr 23, 2018 | 96.64 | 96.97 | 96.19 | 96.78 | 84,775 | +0.21(+0.22%) |
Apr 20, 2018 | 96.80 | 97.74 | 96.26 | 96.57 | 110,229 | -0.69(-0.71%) |
Apr 19, 2018 | 98.94 | 98.94 | 96.55 | 97.26 | 81,228 | -1.71(-1.73%) |
Apr 18, 2018 | 98.61 | 99.36 | 97.75 | 98.97 | 146,162 | +0.36(+0.37%) |
Apr 17, 2018 | 96.80 | 99.02 | 96.25 | 98.61 | 168,511 | +2.15(+2.23%) |
Apr 16, 2018 | 95.19 | 96.71 | 95.19 | 96.46 | 119,943 | +1.40(+1.48%) |
Apr 13, 2018 | 94.78 | 95.31 | 93.97 | 95.06 | 83,487 | +0.54(+0.57%) |
Apr 12, 2018 | 95.23 | 95.23 | 93.76 | 94.52 | 141,215 | -0.58(-0.61%) |
Apr 11, 2018 | 94.47 | 95.56 | 94.44 | 95.10 | 86,904 | -0.39(-0.41%) |
Apr 10, 2018 | 94.88 | 95.88 | 94.47 | 95.50 | 81,299 | +0.81(+0.85%) |
Apr 09, 2018 | 95.79 | 95.90 | 94.15 | 94.69 | 102,692 | -0.77(-0.81%) |
Apr 06, 2018 | 95.77 | 96.98 | 94.56 | 95.46 | 101,470 | -0.51(-0.53%) |
Apr 05, 2018 | 95.84 | 96.50 | 94.06 | 95.98 | 123,406 | +0.44(+0.46%) |
Apr 04, 2018 | 94.45 | 95.89 | 93.93 | 95.54 | 96,962 | +0.20(+0.21%) |
Apr 03, 2018 | 93.43 | 95.67 | 92.57 | 95.34 | 163,388 | +2.24(+2.41%) |