Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.06 | 86.93 | 85.84 | 85.89 | 1,818,582 | +0.08(+0.09%) |
Jun 28, 2018 | 85.31 | 86.24 | 84.72 | 85.81 | 1,444,132 | +0.49(+0.57%) |
Jun 27, 2018 | 87.35 | 87.91 | 85.26 | 85.33 | 1,645,401 | -1.59(-1.83%) |
Jun 26, 2018 | 86.64 | 87.86 | 86.09 | 86.92 | 1,948,938 | +0.37(+0.43%) |
Jun 25, 2018 | 87.06 | 87.23 | 85.15 | 86.54 | 2,211,679 | -1.04(-1.19%) |
Jun 22, 2018 | 88.66 | 88.90 | 87.16 | 87.58 | 2,590,180 | -0.28(-0.31%) |
Jun 21, 2018 | 89.18 | 89.38 | 87.80 | 87.86 | 1,209,294 | -1.04(-1.17%) |
Jun 20, 2018 | 89.08 | 89.64 | 88.81 | 88.90 | 1,600,059 | +0.52(+0.59%) |
Jun 19, 2018 | 88.15 | 89.41 | 87.47 | 88.37 | 2,078,981 | -1.48(-1.64%) |
Jun 18, 2018 | 90.78 | 90.92 | 89.19 | 89.85 | 2,196,499 | -1.42(-1.56%) |
Jun 15, 2018 | 91.34 | 90.62 | 91.27 | 2,428,293 | +0.65(+0.72%) | |
Jun 14, 2018 | 89.60 | 90.90 | 89.35 | 90.62 | 1,487,749 | +1.36(+1.52%) |
Jun 13, 2018 | 89.85 | 90.32 | 89.15 | 89.26 | 1,947,836 | -0.39(-0.44%) |
Jun 12, 2018 | 88.86 | 89.88 | 88.25 | 89.65 | 1,755,780 | +1.08(+1.22%) |
Jun 11, 2018 | 88.70 | 89.10 | 88.08 | 88.57 | 1,394,257 | -0.13(-0.15%) |
Jun 08, 2018 | 88.05 | 89.18 | 87.25 | 88.70 | 3,481,620 | -2.38(-2.61%) |
Jun 07, 2018 | 89.29 | 92.60 | 89.06 | 91.08 | 2,919,567 | +1.94(+2.17%) |
Jun 06, 2018 | 89.21 | 87.82 | 89.15 | 2,022,233 | +0.71(+0.80%) | |
Jun 05, 2018 | 89.52 | 89.99 | 88.05 | 88.44 | 2,369,236 | -0.75(-0.84%) |
Jun 04, 2018 | 89.51 | 89.72 | 88.43 | 89.18 | 2,099,176 | -0.55(-0.61%) |
Jun 01, 2018 | 88.23 | 89.76 | 87.63 | 89.73 | 1,511,659 | +2.10(+2.39%) |
May 31, 2018 | 88.32 | 88.56 | 87.57 | 87.64 | 2,578,963 | -1.04(-1.17%) |
May 30, 2018 | 88.88 | 89.36 | 87.72 | 88.68 | 1,753,105 | +0.30(+0.34%) |
May 29, 2018 | 88.58 | 89.49 | 87.62 | 88.37 | 2,063,214 | -0.83(-0.93%) |
May 25, 2018 | 89.20 | 89.20 | 89.20 | 0 | +0.70(+0.79%) | |
May 24, 2018 | 89.03 | 89.30 | 88.05 | 88.50 | 2,044,398 | -0.43(-0.48%) |
May 23, 2018 | 88.29 | 88.94 | 87.84 | 88.93 | 1,709,475 | +0.02(+0.02%) |
May 22, 2018 | 88.35 | 90.02 | 88.13 | 88.91 | 1,743,800 | +1.06(+1.20%) |
May 21, 2018 | 88.56 | 89.20 | 87.27 | 87.85 | 2,269,994 | +0.60(+0.69%) |
May 18, 2018 | 87.09 | 87.86 | 86.68 | 87.25 | 2,335,404 | -1.08(-1.22%) |
May 17, 2018 | 87.18 | 88.67 | 87.08 | 88.33 | 1,968,274 | +0.77(+0.88%) |
May 16, 2018 | 87.18 | 87.59 | 86.75 | 87.56 | 1,655,946 | +0.84(+0.97%) |
May 15, 2018 | 87.09 | 87.10 | 86.04 | 86.71 | 2,890,158 | -1.00(-1.14%) |
May 14, 2018 | 86.90 | 88.76 | 86.50 | 87.72 | 1,895,244 | +1.78(+2.07%) |
May 11, 2018 | 85.82 | 86.57 | 85.54 | 85.93 | 2,092,360 | -0.05(-0.06%) |
May 10, 2018 | 84.96 | 86.08 | 84.86 | 85.99 | 2,173,499 | +1.35(+1.59%) |
May 09, 2018 | 85.67 | 85.91 | 83.71 | 84.64 | 2,586,296 | -0.95(-1.11%) |
May 08, 2018 | 84.53 | 85.74 | 84.42 | 85.59 | 2,631,924 | +1.13(+1.34%) |
May 07, 2018 | 85.28 | 85.44 | 81.91 | 84.46 | 4,086,055 | -0.76(-0.89%) |
May 04, 2018 | 79.57 | 85.29 | 77.95 | 85.22 | 5,341,559 | +3.50(+4.28%) |
May 03, 2018 | 80.17 | 82.36 | 79.31 | 81.72 | 3,778,602 | +0.79(+0.97%) |
May 02, 2018 | 82.47 | 83.05 | 80.31 | 80.93 | 3,266,942 | +0.41(+0.51%) |
May 01, 2018 | 76.88 | 80.64 | 76.85 | 80.52 | 4,324,996 | +3.67(+4.77%) |
Apr 30, 2018 | 77.14 | 78.36 | 76.30 | 76.85 | 2,546,036 | -0.28(-0.37%) |
Apr 27, 2018 | 78.64 | 78.87 | 77.01 | 77.14 | 1,597,747 | -1.17(-1.49%) |
Apr 26, 2018 | 78.75 | 79.41 | 77.88 | 78.31 | 2,531,591 | +0.52(+0.67%) |
Apr 25, 2018 | 77.86 | 78.61 | 76.46 | 77.78 | 2,869,144 | +0.04(+0.05%) |
Apr 24, 2018 | 78.37 | 79.42 | 76.94 | 77.75 | 2,966,468 | -0.77(-0.98%) |
Apr 23, 2018 | 81.05 | 81.30 | 78.37 | 78.52 | 3,088,294 | -2.25(-2.79%) |
Apr 20, 2018 | 82.71 | 83.00 | 80.06 | 80.77 | 5,733,110 | -2.39(-2.88%) |
Apr 19, 2018 | 86.12 | 86.14 | 83.03 | 83.16 | 3,644,555 | -4.50(-5.13%) |
Apr 18, 2018 | 87.88 | 88.34 | 86.74 | 87.66 | 1,501,963 | -0.43(-0.49%) |
Apr 17, 2018 | 87.11 | 88.46 | 86.71 | 88.10 | 1,510,873 | +1.52(+1.76%) |
Apr 16, 2018 | 87.57 | 88.14 | 86.16 | 86.57 | 2,074,438 | -0.66(-0.75%) |
Apr 13, 2018 | 89.14 | 89.45 | 86.94 | 87.23 | 1,395,425 | -1.28(-1.44%) |
Apr 12, 2018 | 87.55 | 88.75 | 87.26 | 88.50 | 2,008,902 | +1.36(+1.57%) |
Apr 11, 2018 | 86.41 | 87.65 | 86.02 | 87.14 | 1,361,430 | +0.32(+0.37%) |
Apr 10, 2018 | 86.93 | 87.48 | 85.51 | 86.82 | 1,654,223 | +1.76(+2.07%) |
Apr 09, 2018 | 85.51 | 87.48 | 85.01 | 85.06 | 1,733,202 | +0.41(+0.48%) |
Apr 06, 2018 | 86.51 | 87.31 | 84.35 | 84.65 | 2,007,524 | -2.87(-3.28%) |
Apr 05, 2018 | 88.49 | 89.33 | 86.89 | 87.52 | 1,321,561 | -0.74(-0.83%) |
Apr 04, 2018 | 84.70 | 88.48 | 84.68 | 88.26 | 2,559,869 | +1.77(+2.05%) |
Apr 03, 2018 | 85.94 | 86.94 | 85.00 | 86.48 | 2,378,347 | +0.97(+1.14%) |