Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 87.74 | 86.16 | 86.21 | 4,478,540 | +1.34(+1.58%) | |
Jun 28, 2018 | 84.89 | 85.28 | 83.76 | 84.87 | 3,430,476 | -0.32(-0.37%) |
Jun 27, 2018 | 86.51 | 87.06 | 85.04 | 85.19 | 4,386,993 | -0.57(-0.66%) |
Jun 26, 2018 | 85.18 | 86.42 | 85.16 | 85.76 | 4,399,603 | +0.77(+0.91%) |
Jun 25, 2018 | 86.86 | 86.96 | 84.46 | 84.99 | 5,861,643 | -2.32(-2.65%) |
Jun 22, 2018 | 88.11 | 88.34 | 86.92 | 87.31 | 6,583,158 | +0.79(+0.92%) |
Jun 21, 2018 | 89.50 | 89.50 | 86.37 | 86.51 | 5,821,987 | -3.51(-3.90%) |
Jun 20, 2018 | 90.90 | 91.23 | 89.69 | 90.02 | 3,976,399 | -0.69(-0.76%) |
Jun 19, 2018 | 89.71 | 91.03 | 89.48 | 90.71 | 3,202,651 | +0.06(+0.07%) |
Jun 18, 2018 | 89.71 | 91.86 | 89.47 | 90.65 | 3,939,068 | +1.06(+1.18%) |
Jun 15, 2018 | 90.87 | 89.46 | 89.59 | 6,539,998 | -1.28(-1.40%) | |
Jun 14, 2018 | 92.33 | 92.71 | 90.77 | 90.87 | 3,125,737 | -0.82(-0.90%) |
Jun 13, 2018 | 91.74 | 92.30 | 89.92 | 91.69 | 7,130,028 | -0.11(-0.12%) |
Jun 12, 2018 | 93.86 | 94.49 | 91.46 | 91.80 | 5,685,649 | -1.98(-2.12%) |
Jun 11, 2018 | 93.19 | 94.17 | 92.16 | 93.79 | 4,215,705 | +0.66(+0.71%) |
Jun 08, 2018 | 94.52 | 94.63 | 92.73 | 93.12 | 4,812,789 | -1.38(-1.46%) |
Jun 07, 2018 | 94.70 | 95.38 | 93.96 | 94.50 | 2,903,574 | +0.23(+0.24%) |
Jun 06, 2018 | 93.30 | 94.28 | 4,569,066 | -1.66(-1.73%) | ||
Jun 05, 2018 | 96.59 | 96.79 | 95.47 | 95.93 | 4,361,205 | -0.86(-0.89%) |
Jun 04, 2018 | 96.94 | 98.77 | 96.65 | 96.80 | 4,874,759 | +0.51(+0.53%) |
Jun 01, 2018 | 94.96 | 97.03 | 94.48 | 96.28 | 3,782,052 | +2.01(+2.13%) |
May 31, 2018 | 94.79 | 97.05 | 94.05 | 94.28 | 7,004,431 | -0.79(-0.83%) |
May 30, 2018 | 93.89 | 95.70 | 93.39 | 95.06 | 3,851,563 | +2.13(+2.29%) |
May 29, 2018 | 92.01 | 94.48 | 91.95 | 92.93 | 3,889,528 | +0.58(+0.62%) |
May 25, 2018 | 92.35 | 92.35 | 92.35 | 0 | -2.45(-2.58%) | |
May 24, 2018 | 93.42 | 95.63 | 93.00 | 94.80 | 4,060,304 | +0.65(+0.69%) |
May 23, 2018 | 92.77 | 94.67 | 92.20 | 94.16 | 4,365,579 | +0.70(+0.75%) |
May 22, 2018 | 94.79 | 95.43 | 93.08 | 93.46 | 4,182,106 | -1.49(-1.56%) |
May 21, 2018 | 94.53 | 95.19 | 93.52 | 94.94 | 3,847,224 | +1.17(+1.24%) |
May 18, 2018 | 93.38 | 94.03 | 92.58 | 93.78 | 5,022,151 | +0.66(+0.71%) |
May 17, 2018 | 90.59 | 94.15 | 90.49 | 93.12 | 7,570,153 | +3.67(+4.10%) |
May 16, 2018 | 89.41 | 89.66 | 88.57 | 89.45 | 3,457,255 | -0.09(-0.10%) |
May 15, 2018 | 89.52 | 89.94 | 88.70 | 89.53 | 4,584,285 | +0.02(+0.03%) |
May 14, 2018 | 88.99 | 89.76 | 88.83 | 89.51 | 5,095,179 | +0.96(+1.08%) |
May 11, 2018 | 88.57 | 88.94 | 88.18 | 88.55 | 3,590,191 | +0.11(+0.12%) |
May 10, 2018 | 89.25 | 89.60 | 88.05 | 88.44 | 6,522,629 | -0.25(-0.29%) |
May 09, 2018 | 88.02 | 89.48 | 87.69 | 88.70 | 5,384,945 | +1.26(+1.44%) |
May 08, 2018 | 87.34 | 87.48 | 85.77 | 87.44 | 7,899,505 | -0.37(-0.42%) |
May 07, 2018 | 88.19 | 89.21 | 87.55 | 87.81 | 4,467,060 | +0.22(+0.25%) |
May 04, 2018 | 87.29 | 88.00 | 86.46 | 87.59 | 3,783,853 | +0.02(+0.02%) |
May 03, 2018 | 86.34 | 87.98 | 85.71 | 87.58 | 4,629,775 | +0.87(+1.00%) |
May 02, 2018 | 85.40 | 87.65 | 85.40 | 86.71 | 7,349,521 | +1.18(+1.38%) |
May 01, 2018 | 85.17 | 85.79 | 84.02 | 85.53 | 4,764,848 | -0.16(-0.19%) |
Apr 30, 2018 | 85.03 | 87.54 | 84.87 | 85.69 | 7,336,939 | +0.89(+1.05%) |
Apr 27, 2018 | 86.22 | 86.75 | 84.45 | 84.80 | 3,441,789 | -1.36(-1.58%) |
Apr 26, 2018 | 84.81 | 86.38 | 82.62 | 86.16 | 6,359,021 | +2.21(+2.63%) |
Apr 25, 2018 | 83.26 | 84.36 | 82.09 | 83.95 | 4,918,503 | +0.30(+0.36%) |
Apr 24, 2018 | 84.47 | 85.71 | 83.17 | 83.65 | 4,245,715 | -0.75(-0.89%) |
Apr 23, 2018 | 84.01 | 84.41 | 83.03 | 84.40 | 2,799,821 | +0.55(+0.65%) |
Apr 20, 2018 | 83.31 | 83.90 | 82.95 | 83.85 | 3,618,345 | +0.27(+0.32%) |
Apr 19, 2018 | 83.07 | 83.88 | 82.14 | 83.58 | 4,194,453 | +0.51(+0.61%) |
Apr 18, 2018 | 82.86 | 84.07 | 82.42 | 83.07 | 5,054,883 | +0.66(+0.80%) |
Apr 17, 2018 | 81.60 | 82.61 | 80.40 | 82.42 | 4,749,799 | +0.93(+1.14%) |
Apr 16, 2018 | 78.99 | 82.15 | 78.89 | 81.49 | 7,606,857 | +2.83(+3.59%) |
Apr 13, 2018 | 78.29 | 78.97 | 77.60 | 78.66 | 3,419,035 | +1.00(+1.29%) |
Apr 12, 2018 | 77.75 | 78.24 | 76.98 | 77.66 | 4,200,894 | +0.17(+0.22%) |
Apr 11, 2018 | 76.46 | 77.95 | 75.97 | 77.49 | 4,539,830 | +1.10(+1.44%) |
Apr 10, 2018 | 75.22 | 76.65 | 74.98 | 76.39 | 4,537,783 | +2.22(+3.00%) |
Apr 09, 2018 | 74.02 | 75.09 | 73.82 | 74.17 | 4,729,976 | +0.64(+0.87%) |
Apr 06, 2018 | 73.43 | 74.16 | 72.44 | 73.53 | 4,442,836 | -0.53(-0.71%) |
Apr 05, 2018 | 72.48 | 74.33 | 72.39 | 74.05 | 4,875,016 | +1.94(+2.69%) |
Apr 04, 2018 | 70.37 | 72.32 | 69.53 | 72.11 | 4,737,454 | +0.50(+0.70%) |
Apr 03, 2018 | 71.22 | 71.66 | 70.56 | 71.61 | 3,793,732 | +0.88(+1.25%) |