Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 98.63 | 99.16 | 97.90 | 97.94 | 519,114 | -0.58(-0.59%) |
Jun 28, 2018 | 98.01 | 98.97 | 96.74 | 98.52 | 974,561 | +0.46(+0.47%) |
Jun 27, 2018 | 98.12 | 99.15 | 96.87 | 98.06 | 1,068,534 | -1.35(-1.36%) |
Jun 26, 2018 | 101.07 | 101.67 | 99.08 | 99.41 | 911,520 | -1.77(-1.75%) |
Jun 25, 2018 | 101.58 | 102.75 | 100.75 | 101.18 | 788,963 | -0.30(-0.30%) |
Jun 22, 2018 | 101.01 | 103.27 | 100.36 | 101.48 | 5,507,263 | +2.80(+2.84%) |
Jun 21, 2018 | 98.16 | 99.04 | 97.26 | 98.68 | 964,474 | +0.68(+0.69%) |
Jun 20, 2018 | 96.72 | 98.55 | 96.72 | 98.00 | 754,578 | +1.14(+1.18%) |
Jun 19, 2018 | 96.41 | 96.97 | 95.29 | 96.86 | 665,485 | +0.32(+0.33%) |
Jun 18, 2018 | 95.53 | 96.58 | 95.24 | 96.54 | 948,162 | +1.10(+1.15%) |
Jun 15, 2018 | 96.24 | 94.18 | 95.44 | 1,543,433 | -0.80(-0.83%) | |
Jun 14, 2018 | 96.19 | 97.65 | 95.83 | 96.24 | 1,278,971 | +0.37(+0.39%) |
Jun 13, 2018 | 95.20 | 97.49 | 94.54 | 95.87 | 1,332,396 | +0.71(+0.75%) |
Jun 12, 2018 | 91.54 | 96.16 | 91.54 | 95.16 | 2,152,960 | +4.32(+4.76%) |
Jun 11, 2018 | 88.10 | 91.13 | 87.89 | 90.84 | 1,149,156 | +3.17(+3.62%) |
Jun 08, 2018 | 86.33 | 87.98 | 86.11 | 87.67 | 563,245 | +0.98(+1.13%) |
Jun 07, 2018 | 86.68 | 86.92 | 85.87 | 86.69 | 424,875 | +0.30(+0.35%) |
Jun 06, 2018 | 86.39 | 85.01 | 86.39 | 559,391 | +0.75(+0.88%) | |
Jun 05, 2018 | 85.00 | 86.63 | 84.96 | 85.64 | 892,807 | +0.67(+0.79%) |
Jun 04, 2018 | 85.28 | 85.28 | 83.31 | 84.97 | 1,095,892 | -0.21(-0.25%) |
Jun 01, 2018 | 85.91 | 86.38 | 84.39 | 85.18 | 1,888,440 | +0.25(+0.29%) |
May 31, 2018 | 88.00 | 88.34 | 84.50 | 84.93 | 1,761,149 | -2.89(-3.29%) |
May 30, 2018 | 87.52 | 88.81 | 86.39 | 87.82 | 895,897 | +0.78(+0.90%) |
May 29, 2018 | 86.50 | 87.11 | 85.75 | 87.04 | 1,378,767 | -0.19(-0.22%) |
May 25, 2018 | 87.23 | 87.23 | 87.23 | 0 | +2.94(+3.49%) | |
May 24, 2018 | 84.83 | 85.53 | 83.39 | 84.29 | 503,059 | -0.60(-0.71%) |
May 23, 2018 | 84.21 | 85.13 | 84.13 | 84.89 | 628,576 | +0.35(+0.41%) |
May 22, 2018 | 86.53 | 86.78 | 83.90 | 84.54 | 702,796 | -1.93(-2.23%) |
May 21, 2018 | 88.02 | 88.26 | 86.14 | 86.47 | 619,700 | -1.13(-1.29%) |
May 18, 2018 | 87.36 | 88.27 | 86.83 | 87.60 | 746,215 | +0.51(+0.59%) |
May 17, 2018 | 85.09 | 87.55 | 84.96 | 87.09 | 1,316,192 | +2.27(+2.68%) |
May 16, 2018 | 85.06 | 85.48 | 84.44 | 84.82 | 611,839 | -0.26(-0.31%) |
May 15, 2018 | 84.69 | 85.26 | 84.56 | 85.08 | 809,776 | +0.03(+0.04%) |
May 14, 2018 | 84.10 | 85.56 | 84.10 | 85.05 | 631,449 | +1.25(+1.49%) |
May 11, 2018 | 83.09 | 83.93 | 82.10 | 83.80 | 582,573 | +0.70(+0.84%) |
May 10, 2018 | 82.10 | 83.81 | 81.97 | 83.10 | 698,291 | +1.14(+1.39%) |
May 09, 2018 | 82.38 | 82.60 | 80.77 | 81.96 | 1,275,583 | -0.42(-0.51%) |
May 08, 2018 | 82.52 | 83.01 | 81.45 | 82.38 | 744,472 | -0.16(-0.19%) |
May 07, 2018 | 84.03 | 84.55 | 82.25 | 82.54 | 634,023 | -1.38(-1.64%) |
May 04, 2018 | 83.43 | 84.47 | 82.34 | 83.92 | 1,553,099 | +0.09(+0.11%) |
May 03, 2018 | 82.94 | 83.97 | 81.72 | 83.83 | 1,179,509 | +0.95(+1.15%) |
May 02, 2018 | 81.99 | 83.97 | 81.05 | 82.88 | 1,964,142 | +0.47(+0.57%) |
May 01, 2018 | 83.63 | 83.83 | 82.06 | 82.41 | 1,968,825 | -0.84(-1.01%) |
Apr 30, 2018 | 90.18 | 91.15 | 82.91 | 83.25 | 3,467,102 | -1.66(-1.96%) |
Apr 27, 2018 | 84.00 | 85.82 | 83.48 | 84.91 | 1,151,412 | +1.31(+1.57%) |
Apr 26, 2018 | 83.54 | 84.16 | 83.13 | 83.60 | 844,850 | -0.06(-0.07%) |
Apr 25, 2018 | 83.54 | 83.87 | 81.16 | 83.66 | 1,262,408 | -1.03(-1.22%) |
Apr 24, 2018 | 85.74 | 86.65 | 84.23 | 84.69 | 837,361 | -0.62(-0.73%) |
Apr 23, 2018 | 85.37 | 86.08 | 84.83 | 85.31 | 580,754 | +0.01(+0.01%) |
Apr 20, 2018 | 84.58 | 85.41 | 83.97 | 85.30 | 812,266 | +0.45(+0.53%) |
Apr 19, 2018 | 85.33 | 85.56 | 84.25 | 84.85 | 937,739 | -0.39(-0.46%) |
Apr 18, 2018 | 84.67 | 86.10 | 84.10 | 85.24 | 656,578 | +0.56(+0.66%) |
Apr 17, 2018 | 83.79 | 84.85 | 83.30 | 84.68 | 990,417 | +1.55(+1.86%) |
Apr 16, 2018 | 82.32 | 83.67 | 81.95 | 83.13 | 835,569 | +1.69(+2.08%) |
Apr 13, 2018 | 81.87 | 82.29 | 81.21 | 81.44 | 644,654 | +0.12(+0.15%) |
Apr 12, 2018 | 80.58 | 82.23 | 80.12 | 81.32 | 1,336,808 | +0.61(+0.76%) |
Apr 11, 2018 | 81.94 | 81.97 | 80.33 | 80.71 | 973,642 | -1.39(-1.69%) |
Apr 10, 2018 | 81.29 | 82.72 | 80.46 | 82.10 | 774,416 | +1.23(+1.52%) |
Apr 09, 2018 | 80.99 | 81.79 | 80.23 | 80.87 | 1,612,888 | +0.20(+0.25%) |
Apr 06, 2018 | 81.96 | 82.85 | 79.99 | 80.67 | 952,689 | -1.99(-2.41%) |
Apr 05, 2018 | 81.00 | 82.95 | 80.36 | 82.66 | 1,090,493 | +1.94(+2.40%) |
Apr 04, 2018 | 79.30 | 80.84 | 78.65 | 80.72 | 966,474 | +0.95(+1.19%) |
Apr 03, 2018 | 79.33 | 79.91 | 78.29 | 79.77 | 1,908,478 | +1.01(+1.28%) |