Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 102.69 | 104.14 | 102.27 | 103.42 | 39,874 | +0.79(+0.77%) |
Jun 28, 2018 | 103.23 | 103.30 | 102.02 | 102.63 | 32,796 | +0.30(+0.30%) |
Jun 27, 2018 | 103.42 | 104.08 | 101.84 | 102.33 | 20,036 | -0.61(-0.59%) |
Jun 26, 2018 | 102.75 | 103.60 | 102.11 | 102.93 | 24,799 | +0.36(+0.35%) |
Jun 25, 2018 | 104.45 | 104.69 | 101.90 | 102.57 | 38,980 | -2.18(-2.08%) |
Jun 22, 2018 | 106.99 | 107.96 | 104.75 | 104.75 | 30,880 | -0.18(-0.17%) |
Jun 21, 2018 | 103.42 | 105.05 | 103.42 | 104.93 | 21,585 | +0.55(+0.52%) |
Jun 20, 2018 | 104.45 | 105.90 | 104.20 | 104.39 | 28,341 | +1.30(+1.26%) |
Jun 19, 2018 | 102.63 | 103.48 | 102.40 | 103.08 | 39,825 | +0.45(+0.44%) |
Jun 18, 2018 | 102.63 | 104.57 | 101.60 | 102.63 | 92,057 | -5.82(-5.36%) |
Jun 15, 2018 | 110.69 | 107.58 | 108.44 | 63,324 | -2.24(-2.03%) | |
Jun 14, 2018 | 111.29 | 111.78 | 110.69 | 110.69 | 51,558 | -0.73(-0.65%) |
Jun 13, 2018 | 113.05 | 113.05 | 111.17 | 111.41 | 38,901 | -1.88(-1.66%) |
Jun 12, 2018 | 112.87 | 113.96 | 112.51 | 113.29 | 47,295 | +0.55(+0.48%) |
Jun 11, 2018 | 110.38 | 112.93 | 110.26 | 112.75 | 55,250 | +1.52(+1.36%) |
Jun 08, 2018 | 111.53 | 111.90 | 111.11 | 111.23 | 56,916 | -0.61(-0.54%) |
Jun 07, 2018 | 110.02 | 112.81 | 109.66 | 111.84 | 50,478 | +0.24(+0.22%) |
Jun 06, 2018 | 111.35 | 111.60 | 25,222 | -1.63(-1.44%) | ||
Jun 05, 2018 | 112.20 | 113.23 | 111.90 | 113.23 | 21,649 | +0.60(+0.54%) |
Jun 04, 2018 | 112.50 | 112.63 | 111.29 | 112.63 | 18,837 | +0.91(+0.81%) |
Jun 01, 2018 | 111.35 | 112.75 | 111.29 | 111.72 | 40,119 | +0.24(+0.22%) |
May 31, 2018 | 111.23 | 112.20 | 110.81 | 111.47 | 42,556 | +0.48(+0.44%) |
May 30, 2018 | 108.26 | 110.99 | 108.26 | 110.99 | 15,205 | +2.73(+2.52%) |
May 29, 2018 | 107.29 | 110.12 | 107.29 | 108.26 | 37,221 | -0.48(-0.45%) |
May 25, 2018 | 108.75 | 108.75 | 108.75 | 0 | -2.42(-2.18%) | |
May 24, 2018 | 112.32 | 112.32 | 110.93 | 111.17 | 22,819 | -1.51(-1.34%) |
May 23, 2018 | 112.56 | 113.23 | 111.53 | 112.69 | 43,857 | -0.65(-0.58%) |
May 22, 2018 | 115.47 | 115.47 | 113.22 | 113.34 | 41,567 | -1.30(-1.14%) |
May 21, 2018 | 114.58 | 115.47 | 114.50 | 114.64 | 18,005 | +0.30(+0.26%) |
May 18, 2018 | 115.53 | 115.53 | 113.93 | 114.34 | 12,268 | -0.65(-0.57%) |
May 17, 2018 | 114.11 | 115.46 | 114.11 | 115.00 | 37,318 | +1.54(+1.36%) |
May 16, 2018 | 113.16 | 113.92 | 113.16 | 113.46 | 11,208 | +0.30(+0.26%) |
May 15, 2018 | 112.98 | 113.99 | 112.75 | 113.16 | 15,391 | -0.42(-0.37%) |
May 14, 2018 | 111.92 | 113.63 | 111.50 | 113.58 | 35,837 | +2.07(+1.86%) |
May 11, 2018 | 111.32 | 112.21 | 110.49 | 111.50 | 33,185 | +0.36(+0.32%) |
May 10, 2018 | 109.31 | 111.68 | 108.83 | 111.14 | 31,248 | +2.61(+2.40%) |
May 09, 2018 | 107.83 | 109.90 | 107.59 | 108.54 | 39,260 | +0.83(+0.77%) |
May 08, 2018 | 108.06 | 108.06 | 105.64 | 107.71 | 31,400 | -0.12(-0.11%) |
May 07, 2018 | 106.35 | 108.66 | 106.35 | 107.83 | 32,670 | +1.95(+1.85%) |
May 04, 2018 | 104.92 | 105.87 | 104.39 | 105.87 | 31,214 | +0.77(+0.73%) |
May 03, 2018 | 106.64 | 106.64 | 104.94 | 105.10 | 19,482 | -1.30(-1.23%) |
May 02, 2018 | 106.82 | 107.47 | 106.11 | 106.41 | 33,600 | -0.77(-0.72%) |
May 01, 2018 | 106.11 | 107.18 | 105.75 | 107.18 | 19,016 | +0.65(+0.61%) |
Apr 30, 2018 | 106.58 | 107.57 | 105.94 | 106.52 | 24,665 | +0.36(+0.33%) |
Apr 27, 2018 | 105.69 | 106.35 | 104.92 | 106.17 | 24,704 | +0.47(+0.45%) |
Apr 26, 2018 | 105.87 | 106.58 | 105.16 | 105.69 | 29,180 | +0.30(+0.28%) |
Apr 25, 2018 | 104.86 | 105.58 | 103.62 | 105.40 | 24,136 | +0.53(+0.51%) |
Apr 24, 2018 | 106.52 | 108.24 | 104.51 | 104.86 | 120,119 | -1.01(-0.95%) |
Apr 23, 2018 | 103.09 | 106.11 | 103.09 | 105.87 | 41,013 | +2.73(+2.64%) |
Apr 20, 2018 | 103.68 | 103.86 | 101.61 | 103.15 | 25,868 | -0.36(-0.34%) |
Apr 19, 2018 | 104.27 | 105.93 | 103.18 | 103.50 | 26,490 | -0.77(-0.74%) |
Apr 18, 2018 | 104.69 | 106.29 | 104.21 | 104.27 | 27,747 | -0.06(-0.06%) |
Apr 17, 2018 | 102.02 | 106.47 | 101.07 | 104.33 | 42,430 | +3.55(+3.53%) |
Apr 16, 2018 | 96.57 | 101.07 | 96.57 | 100.78 | 38,430 | +4.27(+4.42%) |
Apr 13, 2018 | 97.40 | 97.85 | 96.16 | 96.51 | 27,773 | -0.41(-0.43%) |
Apr 12, 2018 | 98.94 | 99.79 | 96.63 | 96.93 | 29,470 | -1.90(-1.92%) |
Apr 11, 2018 | 97.58 | 99.29 | 97.22 | 98.82 | 30,976 | +1.13(+1.15%) |
Apr 10, 2018 | 96.99 | 98.23 | 95.98 | 97.70 | 58,264 | +1.78(+1.85%) |
Apr 09, 2018 | 96.57 | 97.52 | 95.03 | 95.92 | 69,579 | +0.06(+0.06%) |
Apr 06, 2018 | 97.40 | 98.35 | 94.86 | 95.86 | 47,921 | -1.90(-1.94%) |
Apr 05, 2018 | 94.50 | 98.47 | 94.50 | 97.76 | 42,503 | +3.26(+3.45%) |
Apr 04, 2018 | 93.02 | 95.27 | 92.60 | 94.50 | 24,947 | -0.06(-0.06%) |
Apr 03, 2018 | 94.26 | 95.15 | 92.07 | 94.56 | 29,262 | +0.65(+0.69%) |