Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.40 | 87.66 | 85.79 | 85.94 | 3,478,450 | -0.03(-0.03%) |
Jun 28, 2018 | 86.19 | 86.63 | 85.16 | 85.97 | 2,622,176 | -0.49(-0.57%) |
Jun 27, 2018 | 88.42 | 89.02 | 86.41 | 86.46 | 4,927,698 | -1.98(-2.24%) |
Jun 26, 2018 | 88.21 | 89.07 | 87.86 | 88.44 | 2,640,129 | +0.50(+0.57%) |
Jun 25, 2018 | 87.93 | 88.26 | 86.81 | 87.94 | 5,193,608 | -0.84(-0.95%) |
Jun 22, 2018 | 89.45 | 89.49 | 88.42 | 88.78 | 6,949,184 | -0.06(-0.07%) |
Jun 21, 2018 | 90.80 | 90.80 | 88.69 | 88.85 | 1,887,821 | -1.65(-1.82%) |
Jun 20, 2018 | 89.91 | 90.56 | 89.40 | 90.50 | 1,583,957 | +0.84(+0.94%) |
Jun 19, 2018 | 89.15 | 89.72 | 88.61 | 89.65 | 1,963,195 | -0.92(-1.02%) |
Jun 18, 2018 | 90.00 | 90.73 | 89.46 | 90.58 | 2,077,504 | -0.37(-0.40%) |
Jun 15, 2018 | 91.12 | 89.69 | 90.94 | 3,480,167 | -0.18(-0.20%) | |
Jun 14, 2018 | 91.15 | 92.27 | 90.77 | 91.12 | 2,071,096 | +0.58(+0.64%) |
Jun 13, 2018 | 91.52 | 91.59 | 90.25 | 90.54 | 2,303,855 | -0.87(-0.95%) |
Jun 12, 2018 | 91.02 | 91.45 | 90.45 | 91.41 | 2,230,391 | +0.56(+0.62%) |
Jun 11, 2018 | 90.37 | 91.26 | 90.23 | 90.85 | 1,825,307 | +0.30(+0.33%) |
Jun 08, 2018 | 90.68 | 90.77 | 89.60 | 90.55 | 2,572,295 | -0.81(-0.88%) |
Jun 07, 2018 | 91.67 | 92.82 | 90.99 | 91.36 | 4,085,468 | +0.30(+0.33%) |
Jun 06, 2018 | 91.10 | 91.05 | 2,448,186 | +1.30(+1.45%) | ||
Jun 05, 2018 | 89.19 | 90.00 | 88.87 | 89.75 | 2,096,261 | +0.59(+0.66%) |
Jun 04, 2018 | 87.84 | 89.43 | 86.89 | 89.16 | 2,937,532 | +1.41(+1.61%) |
Jun 01, 2018 | 87.11 | 87.78 | 86.02 | 87.75 | 2,581,025 | +1.09(+1.26%) |
May 31, 2018 | 85.53 | 87.74 | 85.21 | 86.66 | 5,692,803 | +1.96(+2.32%) |
May 30, 2018 | 83.00 | 86.49 | 82.94 | 84.70 | 3,624,670 | +0.53(+0.63%) |
May 29, 2018 | 84.43 | 85.01 | 83.72 | 84.18 | 3,895,157 | -0.95(-1.11%) |
May 25, 2018 | 85.12 | 85.12 | 85.12 | 0 | +0.37(+0.43%) | |
May 24, 2018 | 84.28 | 84.96 | 83.82 | 84.76 | 2,153,727 | +0.58(+0.69%) |
May 23, 2018 | 84.37 | 84.78 | 83.87 | 84.18 | 3,393,304 | -1.18(-1.38%) |
May 22, 2018 | 85.42 | 85.94 | 85.02 | 85.35 | 1,498,165 | +0.37(+0.43%) |
May 21, 2018 | 85.23 | 85.67 | 84.27 | 84.99 | 1,899,814 | +0.37(+0.44%) |
May 18, 2018 | 84.45 | 85.23 | 83.90 | 84.61 | 3,613,006 | -0.14(-0.17%) |
May 17, 2018 | 84.02 | 84.88 | 83.97 | 84.76 | 3,749,892 | +0.24(+0.28%) |
May 16, 2018 | 83.78 | 84.54 | 83.45 | 84.51 | 1,651,558 | +1.08(+1.29%) |
May 15, 2018 | 83.00 | 83.69 | 82.75 | 83.44 | 2,326,647 | -0.28(-0.33%) |
May 14, 2018 | 83.11 | 84.65 | 83.11 | 83.71 | 2,437,198 | +1.13(+1.37%) |
May 11, 2018 | 83.01 | 83.51 | 82.42 | 82.58 | 1,523,938 | -0.66(-0.79%) |
May 10, 2018 | 83.01 | 83.29 | 82.39 | 83.24 | 2,146,701 | +0.64(+0.78%) |
May 09, 2018 | 81.92 | 82.70 | 81.53 | 82.60 | 2,174,718 | +1.07(+1.31%) |
May 08, 2018 | 81.09 | 81.55 | 80.36 | 81.53 | 1,766,144 | +0.82(+1.02%) |
May 07, 2018 | 80.14 | 81.30 | 80.14 | 80.71 | 2,094,225 | +0.21(+0.25%) |
May 04, 2018 | 78.08 | 80.54 | 77.69 | 80.50 | 2,696,573 | +2.10(+2.68%) |
May 03, 2018 | 78.05 | 78.72 | 76.90 | 78.40 | 2,535,480 | -0.35(-0.44%) |
May 02, 2018 | 79.38 | 79.55 | 78.01 | 78.74 | 1,779,287 | -0.50(-0.63%) |
May 01, 2018 | 77.71 | 79.37 | 77.35 | 79.24 | 2,348,474 | +1.35(+1.73%) |
Apr 30, 2018 | 78.27 | 78.66 | 76.72 | 77.90 | 4,211,957 | -0.29(-0.38%) |
Apr 27, 2018 | 79.61 | 79.71 | 77.77 | 78.19 | 3,070,877 | -0.91(-1.15%) |
Apr 26, 2018 | 78.88 | 79.40 | 78.23 | 79.10 | 2,221,784 | +0.83(+1.06%) |
Apr 25, 2018 | 78.53 | 79.30 | 77.88 | 78.27 | 2,974,236 | +0.11(+0.14%) |
Apr 24, 2018 | 79.61 | 79.79 | 77.87 | 78.17 | 3,517,460 | -0.31(-0.40%) |
Apr 23, 2018 | 80.41 | 80.43 | 78.05 | 78.48 | 3,128,924 | -1.57(-1.96%) |
Apr 20, 2018 | 79.72 | 80.26 | 79.07 | 80.05 | 4,949,389 | -0.08(-0.10%) |
Apr 19, 2018 | 82.92 | 82.92 | 80.05 | 80.13 | 4,232,145 | -4.21(-4.99%) |
Apr 18, 2018 | 84.52 | 85.12 | 83.85 | 84.34 | 2,141,536 | -0.54(-0.63%) |
Apr 17, 2018 | 83.52 | 85.20 | 83.52 | 84.87 | 2,152,984 | +1.81(+2.18%) |
Apr 16, 2018 | 83.10 | 83.45 | 82.47 | 83.06 | 2,383,200 | +0.32(+0.39%) |
Apr 13, 2018 | 83.38 | 83.47 | 82.22 | 82.74 | 2,096,534 | -0.21(-0.26%) |
Apr 12, 2018 | 81.77 | 83.15 | 81.33 | 82.95 | 3,346,347 | +1.98(+2.44%) |
Apr 11, 2018 | 79.59 | 81.29 | 79.53 | 80.97 | 2,001,795 | +0.69(+0.86%) |
Apr 10, 2018 | 79.81 | 80.98 | 79.16 | 80.29 | 2,515,137 | +1.82(+2.32%) |
Apr 09, 2018 | 79.48 | 80.65 | 78.39 | 78.47 | 2,818,915 | -0.29(-0.36%) |
Apr 06, 2018 | 80.13 | 80.69 | 78.59 | 78.75 | 2,572,716 | -2.35(-2.89%) |
Apr 05, 2018 | 82.13 | 82.45 | 80.49 | 81.10 | 1,984,154 | -0.27(-0.33%) |
Apr 04, 2018 | 78.31 | 81.62 | 78.07 | 81.37 | 2,321,110 | +1.53(+1.92%) |
Apr 03, 2018 | 79.91 | 80.19 | 78.39 | 79.83 | 3,051,868 | +0.69(+0.87%) |