Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.57 | 98.00 | 96.45 | 97.29 | 1,328,976 | -0.46(-0.48%) |
Jun 28, 2018 | 98.13 | 98.28 | 97.15 | 97.76 | 1,720,558 | -1.03(-1.05%) |
Jun 27, 2018 | 100.03 | 100.03 | 98.79 | 98.79 | 1,316,063 | -1.10(-1.10%) |
Jun 26, 2018 | 99.85 | 100.26 | 99.65 | 99.89 | 1,928,598 | +0.11(+0.11%) |
Jun 25, 2018 | 100.95 | 101.14 | 99.26 | 99.78 | 2,181,559 | -1.44(-1.42%) |
Jun 22, 2018 | 102.62 | 102.69 | 101.10 | 101.22 | 3,592,836 | -0.79(-0.77%) |
Jun 21, 2018 | 102.48 | 103.22 | 101.83 | 102.00 | 1,873,539 | -0.21(-0.20%) |
Jun 20, 2018 | 100.20 | 102.29 | 100.00 | 102.21 | 1,687,996 | +2.15(+2.15%) |
Jun 19, 2018 | 99.95 | 100.77 | 99.68 | 100.06 | 1,120,095 | -0.41(-0.41%) |
Jun 18, 2018 | 100.89 | 101.55 | 100.37 | 100.47 | 1,006,141 | -0.53(-0.53%) |
Jun 15, 2018 | 100.53 | 100.53 | 101.00 | 2,158,449 | +0.47(+0.47%) | |
Jun 14, 2018 | 100.24 | 101.10 | 99.80 | 100.53 | 1,587,589 | +0.31(+0.31%) |
Jun 13, 2018 | 101.34 | 101.81 | 100.10 | 100.21 | 1,509,631 | -0.60(-0.59%) |
Jun 12, 2018 | 101.24 | 101.42 | 100.55 | 100.81 | 1,581,139 | -0.12(-0.12%) |
Jun 11, 2018 | 100.04 | 101.57 | 100.04 | 100.93 | 1,977,633 | +1.00(+1.00%) |
Jun 08, 2018 | 99.51 | 99.96 | 98.30 | 99.94 | 2,044,745 | +0.07(+0.07%) |
Jun 07, 2018 | 99.62 | 100.03 | 99.38 | 99.87 | 1,907,804 | +0.64(+0.64%) |
Jun 06, 2018 | 99.68 | 99.24 | 1,796,476 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.89 | 99.66 | 98.65 | 98.86 | 1,472,373 | -0.06(-0.06%) |
Jun 04, 2018 | 98.92 | 99.56 | 98.87 | 98.91 | 1,402,070 | -0.01(-0.01%) |
Jun 01, 2018 | 98.42 | 99.09 | 97.99 | 98.92 | 1,344,357 | +1.12(+1.14%) |
May 31, 2018 | 99.08 | 99.38 | 97.55 | 97.80 | 1,992,445 | -1.34(-1.35%) |
May 30, 2018 | 98.43 | 99.66 | 98.00 | 99.14 | 1,717,844 | +1.53(+1.57%) |
May 29, 2018 | 97.36 | 97.86 | 96.61 | 97.61 | 1,126,948 | -0.39(-0.40%) |
May 25, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 97.59 | 98.16 | 96.90 | 97.91 | 1,250,084 | +0.08(+0.09%) |
May 23, 2018 | 97.35 | 98.15 | 96.70 | 97.83 | 3,281,928 | +0.09(+0.10%) |
May 22, 2018 | 98.27 | 99.09 | 97.72 | 97.73 | 1,778,839 | -0.43(-0.43%) |
May 21, 2018 | 97.91 | 98.78 | 97.87 | 98.16 | 1,431,962 | +0.97(+1.00%) |
May 18, 2018 | 97.56 | 97.91 | 97.01 | 97.18 | 1,284,656 | -0.26(-0.26%) |
May 17, 2018 | 97.05 | 98.36 | 96.29 | 97.44 | 1,987,341 | +0.17(+0.17%) |
May 16, 2018 | 95.70 | 97.68 | 95.36 | 97.27 | 2,279,149 | +1.76(+1.84%) |
May 15, 2018 | 95.65 | 96.14 | 95.11 | 95.51 | 1,160,630 | -0.68(-0.71%) |
May 14, 2018 | 96.40 | 96.89 | 95.99 | 96.19 | 1,872,007 | +0.00(+0.00%) |
May 11, 2018 | 95.80 | 96.62 | 95.46 | 96.19 | 2,062,104 | +0.29(+0.31%) |
May 10, 2018 | 95.00 | 96.28 | 94.75 | 95.90 | 1,824,868 | +1.28(+1.35%) |
May 09, 2018 | 92.02 | 94.80 | 91.73 | 94.62 | 2,405,393 | +2.57(+2.79%) |
May 08, 2018 | 92.54 | 92.59 | 91.60 | 92.05 | 2,202,746 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 92.81 | 91.91 | 92.26 | 1,342,066 | +0.07(+0.07%) |
May 04, 2018 | 90.96 | 92.36 | 90.31 | 92.19 | 1,594,422 | +1.62(+1.78%) |
May 03, 2018 | 91.82 | 91.98 | 89.06 | 90.58 | 2,413,717 | -1.80(-1.94%) |
May 02, 2018 | 90.25 | 93.88 | 90.04 | 92.37 | 2,896,909 | +1.46(+1.60%) |
May 01, 2018 | 91.33 | 91.44 | 87.92 | 90.92 | 3,300,136 | +0.43(+0.48%) |
Apr 30, 2018 | 91.27 | 91.63 | 90.48 | 90.48 | 3,374,242 | -0.48(-0.53%) |
Apr 27, 2018 | 90.20 | 91.06 | 90.12 | 90.97 | 1,760,520 | +0.86(+0.95%) |
Apr 26, 2018 | 91.32 | 91.58 | 89.47 | 90.11 | 3,528,746 | -2.91(-3.13%) |
Apr 25, 2018 | 91.33 | 93.03 | 90.47 | 93.02 | 1,954,820 | +1.52(+1.66%) |
Apr 24, 2018 | 92.21 | 92.26 | 90.73 | 91.50 | 2,681,232 | -0.09(-0.09%) |
Apr 23, 2018 | 92.10 | 92.36 | 91.10 | 91.58 | 2,958,785 | -0.52(-0.56%) |
Apr 20, 2018 | 93.06 | 93.28 | 91.93 | 92.10 | 1,672,869 | -0.91(-0.98%) |
Apr 19, 2018 | 93.12 | 93.42 | 92.61 | 93.01 | 1,199,012 | -0.30(-0.32%) |
Apr 18, 2018 | 92.53 | 94.02 | 92.44 | 93.31 | 2,047,653 | +0.96(+1.04%) |
Apr 17, 2018 | 92.43 | 92.67 | 90.95 | 92.35 | 2,560,214 | +0.26(+0.28%) |
Apr 16, 2018 | 91.67 | 92.40 | 91.07 | 92.09 | 1,838,964 | +1.10(+1.20%) |
Apr 13, 2018 | 91.23 | 91.41 | 90.47 | 90.99 | 2,066,722 | -0.33(-0.36%) |
Apr 12, 2018 | 91.37 | 91.84 | 90.99 | 91.33 | 1,329,723 | +0.42(+0.46%) |
Apr 11, 2018 | 91.11 | 91.82 | 90.84 | 90.91 | 1,557,766 | -0.70(-0.76%) |
Apr 10, 2018 | 91.91 | 91.99 | 90.98 | 91.61 | 2,310,874 | +0.59(+0.64%) |
Apr 09, 2018 | 91.43 | 92.20 | 90.98 | 91.02 | 1,322,539 | +0.07(+0.07%) |
Apr 06, 2018 | 92.39 | 92.78 | 90.47 | 90.96 | 2,079,933 | -1.89(-2.04%) |
Apr 05, 2018 | 91.67 | 93.00 | 91.39 | 92.85 | 3,829,497 | +1.30(+1.42%) |
Apr 04, 2018 | 90.64 | 91.96 | 90.61 | 91.54 | 2,791,936 | -0.20(-0.22%) |
Apr 03, 2018 | 90.47 | 91.84 | 90.11 | 91.74 | 2,529,985 | +1.65(+1.84%) |