Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 97.79 | 99.70 | 97.61 | 98.24 | 511,869 | +1.02(+1.05%) |
Jun 28, 2018 | 96.12 | 98.21 | 94.77 | 97.22 | 660,170 | +0.98(+1.02%) |
Jun 27, 2018 | 99.57 | 100.28 | 95.79 | 96.24 | 527,447 | -3.32(-3.33%) |
Jun 26, 2018 | 100.08 | 101.12 | 98.14 | 99.56 | 584,813 | -0.04(-0.04%) |
Jun 25, 2018 | 100.91 | 101.83 | 98.68 | 99.60 | 726,641 | -2.19(-2.15%) |
Jun 22, 2018 | 103.80 | 103.80 | 101.49 | 101.79 | 547,031 | -1.66(-1.60%) |
Jun 21, 2018 | 106.00 | 106.26 | 102.06 | 103.45 | 561,942 | -2.54(-2.40%) |
Jun 20, 2018 | 103.09 | 106.21 | 102.45 | 105.99 | 737,030 | +3.27(+3.18%) |
Jun 19, 2018 | 101.84 | 104.53 | 101.79 | 102.72 | 542,369 | +0.43(+0.42%) |
Jun 18, 2018 | 101.28 | 102.68 | 100.04 | 102.29 | 995,280 | -0.03(-0.03%) |
Jun 15, 2018 | 102.39 | 100.06 | 102.32 | 1,005,524 | +2.26(+2.26%) | |
Jun 14, 2018 | 99.91 | 100.38 | 98.24 | 100.06 | 551,962 | +0.55(+0.55%) |
Jun 13, 2018 | 101.39 | 101.53 | 97.81 | 99.51 | 671,387 | -1.56(-1.54%) |
Jun 12, 2018 | 99.88 | 102.83 | 99.52 | 101.07 | 588,460 | +1.91(+1.93%) |
Jun 11, 2018 | 99.06 | 99.89 | 97.46 | 99.16 | 321,313 | -0.15(-0.15%) |
Jun 08, 2018 | 98.34 | 100.20 | 97.03 | 99.31 | 588,657 | +0.62(+0.63%) |
Jun 07, 2018 | 99.39 | 99.63 | 96.14 | 98.69 | 750,332 | -1.01(-1.01%) |
Jun 06, 2018 | 100.10 | 100.44 | 98.11 | 99.70 | 558,689 | +0.11(+0.11%) |
Jun 05, 2018 | 100.70 | 101.72 | 98.62 | 99.59 | 798,529 | -0.93(-0.93%) |
Jun 04, 2018 | 98.62 | 100.65 | 96.86 | 100.52 | 811,397 | +2.03(+2.06%) |
Jun 01, 2018 | 96.48 | 98.73 | 95.64 | 98.49 | 529,602 | +2.23(+2.32%) |
May 31, 2018 | 95.73 | 97.48 | 95.42 | 96.26 | 770,186 | +0.62(+0.65%) |
May 30, 2018 | 94.25 | 96.86 | 94.25 | 95.64 | 606,816 | +1.46(+1.55%) |
May 29, 2018 | 93.72 | 94.45 | 92.62 | 94.18 | 401,416 | -0.02(-0.02%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -0.44(-0.46%) | |
May 24, 2018 | 94.35 | 94.94 | 93.42 | 94.64 | 401,389 | +0.56(+0.60%) |
May 23, 2018 | 92.66 | 95.48 | 92.18 | 94.08 | 476,434 | +0.66(+0.71%) |
May 22, 2018 | 91.79 | 94.20 | 91.79 | 93.42 | 512,869 | +1.75(+1.91%) |
May 21, 2018 | 93.85 | 94.30 | 90.71 | 91.67 | 689,031 | -1.58(-1.69%) |
May 18, 2018 | 92.52 | 93.72 | 91.68 | 93.25 | 634,662 | +0.76(+0.82%) |
May 17, 2018 | 93.70 | 94.48 | 91.75 | 92.49 | 762,997 | -1.38(-1.47%) |
May 16, 2018 | 92.94 | 94.30 | 92.31 | 93.87 | 770,423 | +0.95(+1.02%) |
May 15, 2018 | 90.13 | 93.50 | 90.13 | 92.92 | 767,752 | +1.91(+2.10%) |
May 14, 2018 | 91.02 | 92.79 | 89.56 | 91.01 | 741,053 | +0.61(+0.67%) |
May 11, 2018 | 88.07 | 90.82 | 87.84 | 90.40 | 800,760 | +2.57(+2.93%) |
May 10, 2018 | 87.02 | 89.18 | 86.44 | 87.83 | 665,627 | +1.14(+1.32%) |
May 09, 2018 | 82.82 | 87.55 | 82.82 | 86.69 | 610,390 | +3.66(+4.41%) |
May 08, 2018 | 83.68 | 83.95 | 82.88 | 83.03 | 518,442 | -0.56(-0.67%) |
May 07, 2018 | 83.01 | 83.85 | 82.31 | 83.59 | 660,637 | +0.66(+0.80%) |
May 04, 2018 | 80.35 | 83.32 | 80.10 | 82.93 | 507,676 | +2.55(+3.17%) |
May 03, 2018 | 79.67 | 82.16 | 78.84 | 80.38 | 840,784 | +0.30(+0.37%) |
May 02, 2018 | 84.16 | 84.16 | 79.98 | 80.08 | 1,255,151 | -4.31(-5.11%) |
May 01, 2018 | 81.70 | 84.71 | 76.50 | 84.39 | 2,323,397 | +3.31(+4.08%) |
Apr 30, 2018 | 81.80 | 82.95 | 80.41 | 81.08 | 915,178 | -0.60(-0.73%) |
Apr 27, 2018 | 80.05 | 82.13 | 79.73 | 81.68 | 612,193 | +2.24(+2.82%) |
Apr 26, 2018 | 78.45 | 79.98 | 77.94 | 79.44 | 544,336 | +1.28(+1.64%) |
Apr 25, 2018 | 78.67 | 79.46 | 76.72 | 78.16 | 536,703 | -0.27(-0.34%) |
Apr 24, 2018 | 81.74 | 82.09 | 78.25 | 78.43 | 638,268 | -2.93(-3.60%) |
Apr 23, 2018 | 80.02 | 81.42 | 79.77 | 81.36 | 616,099 | +1.96(+2.47%) |
Apr 20, 2018 | 78.00 | 80.42 | 77.01 | 79.40 | 600,025 | +1.22(+1.56%) |
Apr 19, 2018 | 79.46 | 79.74 | 77.56 | 78.18 | 732,680 | -1.68(-2.10%) |
Apr 18, 2018 | 77.00 | 80.60 | 76.61 | 79.86 | 756,475 | +2.99(+3.89%) |
Apr 17, 2018 | 76.02 | 77.78 | 75.80 | 76.87 | 997,452 | +1.57(+2.08%) |
Apr 16, 2018 | 75.85 | 76.08 | 74.50 | 75.30 | 592,255 | -0.03(-0.04%) |
Apr 13, 2018 | 76.01 | 76.47 | 74.34 | 75.33 | 685,887 | -0.56(-0.74%) |
Apr 12, 2018 | 76.77 | 77.59 | 75.82 | 75.89 | 521,364 | -0.60(-0.78%) |
Apr 11, 2018 | 77.00 | 77.26 | 75.54 | 76.49 | 1,250,557 | -1.01(-1.30%) |
Apr 10, 2018 | 76.37 | 79.95 | 75.40 | 77.50 | 2,021,565 | -1.68(-2.12%) |
Apr 09, 2018 | 77.72 | 80.04 | 77.00 | 79.18 | 780,559 | +2.33(+3.03%) |
Apr 06, 2018 | 78.84 | 79.61 | 76.29 | 76.85 | 590,619 | -3.06(-3.83%) |
Apr 05, 2018 | 80.05 | 80.17 | 77.22 | 79.91 | 630,682 | -0.06(-0.08%) |
Apr 04, 2018 | 76.29 | 80.21 | 75.88 | 79.97 | 609,478 | +2.74(+3.55%) |
Apr 03, 2018 | 78.81 | 79.91 | 76.51 | 77.23 | 755,465 | -1.04(-1.33%) |