Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 94.51 | 95.31 | 91.73 | 91.84 | 913,065 | -1.88(-2.01%) |
Jun 28, 2018 | 93.09 | 94.02 | 92.92 | 93.72 | 984,213 | +0.30(+0.32%) |
Jun 27, 2018 | 94.78 | 95.06 | 93.20 | 93.42 | 674,228 | -0.97(-1.02%) |
Jun 26, 2018 | 93.89 | 94.64 | 93.32 | 94.39 | 923,033 | +0.47(+0.50%) |
Jun 25, 2018 | 92.72 | 94.84 | 92.12 | 93.92 | 869,380 | +1.15(+1.24%) |
Jun 22, 2018 | 95.62 | 95.89 | 91.94 | 92.77 | 1,125,701 | -2.56(-2.68%) |
Jun 21, 2018 | 96.14 | 98.28 | 94.78 | 95.33 | 838,186 | -1.24(-1.28%) |
Jun 20, 2018 | 93.31 | 96.66 | 93.18 | 96.56 | 1,438,383 | +4.26(+4.62%) |
Jun 19, 2018 | 91.70 | 92.90 | 91.28 | 92.30 | 917,504 | +0.00(+0.00%) |
Jun 18, 2018 | 91.25 | 92.59 | 90.95 | 92.30 | 815,289 | +0.68(+0.74%) |
Jun 15, 2018 | 92.01 | 91.19 | 91.62 | 1,105,862 | +0.43(+0.47%) | |
Jun 14, 2018 | 90.95 | 91.50 | 89.92 | 91.19 | 962,987 | +0.26(+0.29%) |
Jun 13, 2018 | 93.35 | 93.58 | 90.89 | 90.93 | 1,101,157 | -2.73(-2.91%) |
Jun 12, 2018 | 94.22 | 95.67 | 93.37 | 93.66 | 975,511 | -0.11(-0.12%) |
Jun 11, 2018 | 95.50 | 95.50 | 92.55 | 93.77 | 963,190 | -1.64(-1.71%) |
Jun 08, 2018 | 94.75 | 95.69 | 94.51 | 95.40 | 669,135 | +0.38(+0.40%) |
Jun 07, 2018 | 94.92 | 95.92 | 94.50 | 95.02 | 560,260 | +0.58(+0.61%) |
Jun 06, 2018 | 95.45 | 94.19 | 94.45 | 945,778 | -0.51(-0.54%) | |
Jun 05, 2018 | 94.12 | 95.07 | 93.55 | 94.95 | 876,883 | +1.00(+1.06%) |
Jun 04, 2018 | 92.01 | 94.11 | 91.89 | 93.95 | 1,051,267 | +1.94(+2.11%) |
Jun 01, 2018 | 93.11 | 93.11 | 91.32 | 92.01 | 860,999 | -0.35(-0.38%) |
May 31, 2018 | 94.22 | 94.45 | 92.31 | 92.36 | 706,855 | -1.53(-1.63%) |
May 30, 2018 | 93.22 | 94.05 | 92.71 | 93.90 | 1,127,829 | +0.88(+0.95%) |
May 29, 2018 | 94.77 | 95.17 | 92.93 | 93.01 | 1,145,629 | -2.24(-2.35%) |
May 25, 2018 | 95.25 | 95.25 | 95.25 | 0 | -0.48(-0.50%) | |
May 24, 2018 | 94.48 | 96.03 | 94.46 | 95.73 | 895,422 | +1.20(+1.27%) |
May 23, 2018 | 94.28 | 95.77 | 94.28 | 94.54 | 797,566 | +0.24(+0.26%) |
May 22, 2018 | 95.25 | 95.96 | 94.21 | 94.29 | 687,677 | -0.76(-0.80%) |
May 21, 2018 | 94.48 | 96.49 | 94.48 | 95.05 | 1,092,733 | +1.13(+1.20%) |
May 18, 2018 | 92.60 | 94.16 | 92.60 | 93.92 | 900,770 | +1.37(+1.48%) |
May 17, 2018 | 92.41 | 93.39 | 91.57 | 92.55 | 864,120 | -0.32(-0.35%) |
May 16, 2018 | 91.44 | 93.25 | 91.02 | 92.87 | 873,061 | +1.93(+2.13%) |
May 15, 2018 | 90.31 | 91.13 | 89.70 | 90.94 | 1,289,250 | +0.61(+0.67%) |
May 14, 2018 | 89.59 | 90.69 | 89.05 | 90.33 | 936,793 | +1.01(+1.13%) |
May 11, 2018 | 88.40 | 89.51 | 88.37 | 89.32 | 1,358,330 | +1.10(+1.24%) |
May 10, 2018 | 88.77 | 89.16 | 87.69 | 88.22 | 787,160 | -0.54(-0.61%) |
May 09, 2018 | 87.78 | 89.18 | 87.23 | 88.76 | 804,478 | +1.04(+1.18%) |
May 08, 2018 | 87.95 | 89.01 | 87.00 | 87.72 | 1,717,427 | -0.23(-0.26%) |
May 07, 2018 | 86.76 | 88.13 | 86.56 | 87.95 | 1,224,197 | +1.33(+1.54%) |
May 04, 2018 | 84.53 | 86.70 | 83.72 | 86.62 | 1,060,916 | +2.16(+2.56%) |
May 03, 2018 | 84.64 | 85.89 | 84.20 | 84.46 | 830,258 | -0.12(-0.14%) |
May 02, 2018 | 84.63 | 85.29 | 84.11 | 84.58 | 814,459 | -0.05(-0.06%) |
May 01, 2018 | 84.20 | 85.16 | 83.40 | 84.63 | 1,049,893 | -0.03(-0.04%) |
Apr 30, 2018 | 87.51 | 88.03 | 84.25 | 84.66 | 1,473,894 | -2.57(-2.95%) |
Apr 27, 2018 | 89.91 | 91.35 | 86.62 | 87.24 | 1,526,087 | -2.70(-3.00%) |
Apr 26, 2018 | 84.40 | 90.92 | 83.28 | 89.94 | 2,731,541 | +1.40(+1.58%) |
Apr 25, 2018 | 87.12 | 88.97 | 86.62 | 88.54 | 2,034,597 | +0.77(+0.88%) |
Apr 24, 2018 | 89.22 | 89.41 | 87.34 | 87.77 | 982,072 | -0.94(-1.06%) |
Apr 23, 2018 | 86.88 | 88.92 | 86.88 | 88.70 | 1,205,810 | +1.45(+1.66%) |
Apr 20, 2018 | 89.42 | 89.72 | 87.13 | 87.25 | 1,704,312 | -2.88(-3.19%) |
Apr 19, 2018 | 89.24 | 90.42 | 88.39 | 90.13 | 950,217 | +0.78(+0.88%) |
Apr 18, 2018 | 89.60 | 90.64 | 89.18 | 89.35 | 820,200 | +0.22(+0.25%) |
Apr 17, 2018 | 90.40 | 90.46 | 88.79 | 89.13 | 1,344,832 | -0.91(-1.01%) |
Apr 16, 2018 | 89.95 | 90.49 | 89.18 | 90.04 | 946,194 | +0.36(+0.40%) |
Apr 13, 2018 | 91.76 | 91.76 | 89.22 | 89.67 | 929,241 | -1.65(-1.81%) |
Apr 12, 2018 | 90.54 | 91.85 | 90.54 | 91.33 | 1,429,951 | +0.93(+1.03%) |
Apr 11, 2018 | 89.48 | 90.91 | 89.48 | 90.40 | 1,129,420 | +0.55(+0.61%) |
Apr 10, 2018 | 89.30 | 90.38 | 87.94 | 89.85 | 1,544,439 | +1.72(+1.95%) |
Apr 09, 2018 | 88.27 | 89.37 | 87.36 | 88.13 | 1,344,622 | +0.35(+0.40%) |
Apr 06, 2018 | 88.13 | 89.00 | 87.05 | 87.78 | 1,568,083 | -0.84(-0.94%) |
Apr 05, 2018 | 87.68 | 88.99 | 87.23 | 88.61 | 1,165,768 | +1.54(+1.77%) |
Apr 04, 2018 | 84.76 | 87.24 | 84.74 | 87.07 | 1,207,201 | +1.57(+1.84%) |
Apr 03, 2018 | 85.25 | 86.05 | 85.02 | 85.50 | 1,041,126 | +0.40(+0.47%) |