Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 101.80 | 99.09 | 100.83 | 614,304 | +1.12(+1.13%) | |
Jun 28, 2018 | 97.65 | 100.53 | 97.65 | 99.71 | 465,272 | +1.71(+1.74%) |
Jun 27, 2018 | 98.72 | 99.69 | 96.17 | 98.00 | 392,424 | -0.40(-0.41%) |
Jun 26, 2018 | 97.15 | 99.68 | 96.13 | 98.40 | 527,571 | +1.25(+1.28%) |
Jun 25, 2018 | 96.59 | 97.38 | 94.96 | 97.16 | 372,810 | +0.78(+0.81%) |
Jun 22, 2018 | 97.48 | 98.53 | 95.98 | 96.38 | 663,714 | -0.60(-0.62%) |
Jun 21, 2018 | 102.18 | 102.49 | 95.89 | 96.98 | 708,419 | -5.19(-5.08%) |
Jun 20, 2018 | 101.57 | 103.62 | 101.12 | 102.17 | 490,322 | +0.81(+0.80%) |
Jun 19, 2018 | 98.20 | 101.57 | 97.47 | 101.36 | 438,600 | +3.09(+3.14%) |
Jun 18, 2018 | 99.74 | 100.22 | 96.60 | 98.28 | 457,377 | -1.17(-1.18%) |
Jun 15, 2018 | 98.90 | 98.90 | 99.45 | 573,608 | +0.55(+0.55%) | |
Jun 14, 2018 | 100.46 | 100.63 | 98.57 | 98.90 | 549,584 | -1.03(-1.03%) |
Jun 13, 2018 | 97.50 | 100.00 | 97.29 | 99.93 | 442,493 | +2.68(+2.76%) |
Jun 12, 2018 | 99.80 | 100.19 | 96.92 | 97.24 | 667,337 | -2.86(-2.85%) |
Jun 11, 2018 | 99.32 | 101.90 | 99.32 | 100.10 | 617,200 | +0.36(+0.36%) |
Jun 08, 2018 | 97.36 | 99.94 | 97.20 | 99.74 | 638,229 | +2.38(+2.44%) |
Jun 07, 2018 | 93.34 | 97.65 | 93.01 | 97.36 | 900,164 | +3.74(+3.99%) |
Jun 06, 2018 | 95.75 | 97.39 | 92.82 | 93.62 | 884,719 | -1.53(-1.61%) |
Jun 05, 2018 | 94.45 | 95.28 | 93.51 | 95.15 | 683,799 | +1.00(+1.06%) |
Jun 04, 2018 | 94.37 | 96.57 | 93.74 | 94.15 | 645,344 | +0.46(+0.49%) |
Jun 01, 2018 | 94.48 | 96.05 | 92.96 | 93.69 | 544,964 | -0.16(-0.17%) |
May 31, 2018 | 95.00 | 96.68 | 93.47 | 93.86 | 1,081,050 | -1.99(-2.08%) |
May 30, 2018 | 97.64 | 98.39 | 95.73 | 95.85 | 813,823 | -2.99(-3.03%) |
May 29, 2018 | 96.51 | 102.21 | 96.51 | 98.84 | 1,055,678 | +2.03(+2.10%) |
May 25, 2018 | 96.81 | 96.81 | 96.81 | 0 | -4.85(-4.77%) | |
May 24, 2018 | 98.74 | 105.09 | 96.94 | 101.66 | 1,859,844 | -0.96(-0.93%) |
May 23, 2018 | 101.52 | 103.92 | 101.47 | 102.62 | 565,038 | +1.09(+1.08%) |
May 22, 2018 | 102.26 | 104.68 | 101.15 | 101.53 | 489,228 | -0.48(-0.47%) |
May 21, 2018 | 103.56 | 104.99 | 100.44 | 102.01 | 689,834 | -0.83(-0.81%) |
May 18, 2018 | 107.29 | 107.29 | 102.22 | 102.84 | 675,348 | -4.50(-4.19%) |
May 17, 2018 | 106.31 | 107.62 | 105.87 | 107.34 | 474,941 | +0.69(+0.65%) |
May 16, 2018 | 106.05 | 108.06 | 105.48 | 106.65 | 241,163 | +0.66(+0.62%) |
May 15, 2018 | 107.57 | 107.75 | 103.96 | 105.99 | 525,284 | -2.54(-2.34%) |
May 14, 2018 | 108.98 | 109.63 | 107.67 | 108.53 | 265,170 | -0.47(-0.43%) |
May 11, 2018 | 110.17 | 111.45 | 108.36 | 109.00 | 225,242 | -0.54(-0.49%) |
May 10, 2018 | 109.39 | 110.60 | 109.19 | 109.53 | 191,492 | +0.68(+0.63%) |
May 09, 2018 | 109.38 | 109.53 | 108.03 | 108.85 | 265,431 | -0.19(-0.18%) |
May 08, 2018 | 106.28 | 109.50 | 106.28 | 109.05 | 266,773 | +2.55(+2.40%) |
May 07, 2018 | 107.39 | 108.02 | 105.76 | 106.50 | 458,939 | -1.45(-1.34%) |
May 04, 2018 | 107.30 | 109.26 | 106.05 | 107.94 | 273,603 | +0.09(+0.08%) |
May 03, 2018 | 109.37 | 113.05 | 107.82 | 107.86 | 881,600 | -1.73(-1.58%) |
May 02, 2018 | 108.95 | 110.38 | 107.97 | 109.58 | 559,841 | +0.80(+0.74%) |
May 01, 2018 | 106.33 | 109.11 | 106.21 | 108.78 | 393,933 | +2.19(+2.05%) |
Apr 30, 2018 | 110.22 | 112.15 | 106.53 | 106.59 | 331,896 | -3.09(-2.82%) |
Apr 27, 2018 | 111.28 | 112.38 | 109.20 | 109.68 | 251,145 | -1.19(-1.07%) |
Apr 26, 2018 | 110.19 | 112.14 | 108.79 | 110.86 | 290,629 | +0.84(+0.77%) |
Apr 25, 2018 | 108.86 | 112.04 | 108.44 | 110.02 | 321,016 | +1.42(+1.31%) |
Apr 24, 2018 | 109.38 | 110.16 | 107.80 | 108.60 | 262,234 | -0.11(-0.10%) |
Apr 23, 2018 | 108.67 | 109.06 | 106.89 | 108.70 | 259,581 | +0.03(+0.03%) |
Apr 20, 2018 | 108.09 | 108.97 | 107.17 | 108.67 | 355,441 | +0.15(+0.14%) |
Apr 19, 2018 | 108.14 | 109.51 | 107.72 | 108.52 | 193,989 | -0.13(-0.12%) |
Apr 18, 2018 | 109.83 | 109.83 | 108.53 | 108.66 | 215,181 | -1.02(-0.93%) |
Apr 17, 2018 | 110.19 | 111.06 | 109.28 | 109.68 | 266,731 | -0.53(-0.48%) |
Apr 16, 2018 | 108.18 | 110.62 | 108.18 | 110.20 | 289,280 | +2.55(+2.37%) |
Apr 13, 2018 | 106.59 | 108.39 | 105.85 | 107.65 | 274,869 | +1.24(+1.17%) |
Apr 12, 2018 | 108.02 | 108.47 | 106.37 | 106.41 | 462,994 | -1.79(-1.65%) |
Apr 11, 2018 | 108.74 | 109.63 | 106.22 | 108.20 | 416,994 | -1.07(-0.98%) |
Apr 10, 2018 | 110.27 | 110.90 | 108.92 | 109.27 | 393,859 | +0.07(+0.06%) |
Apr 09, 2018 | 108.81 | 110.35 | 108.56 | 109.20 | 306,928 | +0.66(+0.61%) |
Apr 06, 2018 | 108.36 | 110.56 | 107.31 | 108.54 | 373,360 | -0.02(-0.02%) |
Apr 05, 2018 | 112.85 | 113.52 | 108.04 | 108.56 | 833,912 | -3.67(-3.27%) |
Apr 04, 2018 | 112.95 | 115.88 | 112.16 | 112.23 | 602,672 | -0.23(-0.20%) |
Apr 03, 2018 | 112.78 | 113.71 | 111.35 | 112.46 | 482,223 | -0.02(-0.02%) |