Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 96.88 | 97.71 | 94.04 | 94.14 | 890,674 | -1.93(-2.01%) |
Jun 28, 2018 | 95.43 | 96.39 | 95.25 | 96.07 | 960,077 | +0.30(+0.32%) |
Jun 27, 2018 | 97.17 | 97.45 | 95.54 | 95.77 | 657,693 | -0.99(-1.02%) |
Jun 26, 2018 | 96.25 | 97.02 | 95.66 | 96.76 | 900,398 | +0.48(+0.50%) |
Jun 25, 2018 | 95.05 | 97.22 | 94.44 | 96.28 | 848,060 | +1.18(+1.24%) |
Jun 22, 2018 | 98.03 | 98.31 | 94.25 | 95.10 | 1,098,095 | -2.62(-2.68%) |
Jun 21, 2018 | 98.56 | 100.75 | 97.16 | 97.72 | 817,631 | -1.27(-1.28%) |
Jun 20, 2018 | 95.66 | 99.09 | 95.52 | 98.99 | 1,403,109 | +4.37(+4.62%) |
Jun 19, 2018 | 94.01 | 95.24 | 93.57 | 94.62 | 895,004 | +0.00(+0.00%) |
Jun 18, 2018 | 93.55 | 94.92 | 93.23 | 94.62 | 795,296 | +0.69(+0.74%) |
Jun 15, 2018 | 94.33 | 93.48 | 93.93 | 1,078,743 | +0.44(+0.47%) | |
Jun 14, 2018 | 93.23 | 93.80 | 92.18 | 93.48 | 939,372 | +0.27(+0.29%) |
Jun 13, 2018 | 95.70 | 95.93 | 93.17 | 93.22 | 1,074,153 | -2.80(-2.91%) |
Jun 12, 2018 | 96.59 | 98.08 | 95.72 | 96.01 | 951,588 | -0.11(-0.12%) |
Jun 11, 2018 | 97.90 | 97.90 | 94.87 | 96.13 | 939,570 | -1.68(-1.71%) |
Jun 08, 2018 | 97.13 | 98.10 | 96.88 | 97.80 | 652,726 | +0.39(+0.40%) |
Jun 07, 2018 | 97.31 | 98.33 | 96.87 | 97.41 | 546,521 | +0.59(+0.61%) |
Jun 06, 2018 | 97.85 | 96.56 | 96.82 | 922,585 | -0.52(-0.54%) | |
Jun 05, 2018 | 96.49 | 97.46 | 95.90 | 97.34 | 855,379 | +1.02(+1.06%) |
Jun 04, 2018 | 94.33 | 96.47 | 94.20 | 96.32 | 1,025,486 | +1.99(+2.11%) |
Jun 01, 2018 | 95.45 | 95.45 | 93.62 | 94.33 | 839,885 | -0.36(-0.38%) |
May 31, 2018 | 96.59 | 96.83 | 94.63 | 94.68 | 689,520 | -1.57(-1.63%) |
May 30, 2018 | 95.56 | 96.41 | 95.04 | 96.26 | 1,100,171 | +0.90(+0.95%) |
May 29, 2018 | 97.15 | 97.56 | 95.27 | 95.35 | 1,117,535 | -2.29(-2.35%) |
May 25, 2018 | 97.65 | 97.65 | 97.65 | 0 | -0.50(-0.50%) | |
May 24, 2018 | 96.86 | 98.44 | 96.83 | 98.14 | 873,464 | +1.23(+1.27%) |
May 23, 2018 | 96.65 | 98.17 | 96.65 | 96.91 | 778,007 | +0.25(+0.26%) |
May 22, 2018 | 97.65 | 98.37 | 96.57 | 96.66 | 670,813 | -0.78(-0.80%) |
May 21, 2018 | 96.86 | 98.92 | 96.86 | 97.44 | 1,065,936 | +1.16(+1.20%) |
May 18, 2018 | 94.93 | 96.53 | 94.93 | 96.28 | 878,680 | +1.40(+1.48%) |
May 17, 2018 | 94.73 | 95.74 | 93.87 | 94.88 | 842,929 | -0.33(-0.35%) |
May 16, 2018 | 93.74 | 95.59 | 93.31 | 95.21 | 851,651 | +1.98(+2.13%) |
May 15, 2018 | 92.58 | 93.43 | 91.95 | 93.23 | 1,257,634 | +0.62(+0.67%) |
May 14, 2018 | 91.84 | 92.97 | 91.29 | 92.60 | 913,821 | +1.04(+1.13%) |
May 11, 2018 | 90.62 | 91.76 | 90.60 | 91.57 | 1,325,020 | +1.12(+1.24%) |
May 10, 2018 | 91.00 | 91.40 | 89.90 | 90.44 | 767,856 | -0.55(-0.61%) |
May 09, 2018 | 89.99 | 91.42 | 89.42 | 90.99 | 784,750 | +1.06(+1.18%) |
May 08, 2018 | 90.16 | 91.25 | 89.19 | 89.93 | 1,675,311 | -0.23(-0.26%) |
May 07, 2018 | 88.94 | 90.35 | 88.74 | 90.16 | 1,194,176 | +1.37(+1.54%) |
May 04, 2018 | 86.66 | 88.87 | 85.83 | 88.80 | 1,034,899 | +2.21(+2.56%) |
May 03, 2018 | 86.77 | 88.05 | 86.31 | 86.58 | 809,897 | -0.12(-0.14%) |
May 02, 2018 | 86.76 | 87.44 | 86.23 | 86.70 | 794,486 | -0.05(-0.06%) |
May 01, 2018 | 86.31 | 87.30 | 85.49 | 86.76 | 1,024,146 | -0.03(-0.04%) |
Apr 30, 2018 | 89.71 | 90.24 | 86.37 | 86.79 | 1,437,750 | -2.64(-2.95%) |
Apr 27, 2018 | 92.17 | 93.64 | 88.79 | 89.43 | 1,488,662 | -2.77(-3.00%) |
Apr 26, 2018 | 86.52 | 93.21 | 85.37 | 92.20 | 2,664,555 | +1.44(+1.58%) |
Apr 25, 2018 | 89.31 | 91.21 | 88.80 | 90.76 | 1,984,702 | +0.79(+0.88%) |
Apr 24, 2018 | 91.46 | 91.66 | 89.54 | 89.97 | 957,988 | -0.96(-1.06%) |
Apr 23, 2018 | 89.07 | 91.15 | 89.07 | 90.93 | 1,176,240 | +1.49(+1.66%) |
Apr 20, 2018 | 91.67 | 91.98 | 89.32 | 89.45 | 1,662,517 | -2.95(-3.19%) |
Apr 19, 2018 | 91.48 | 92.69 | 90.61 | 92.40 | 926,914 | +0.80(+0.88%) |
Apr 18, 2018 | 91.85 | 92.92 | 91.43 | 91.59 | 800,086 | +0.22(+0.25%) |
Apr 17, 2018 | 92.67 | 92.73 | 91.02 | 91.37 | 1,311,853 | -0.93(-1.01%) |
Apr 16, 2018 | 92.21 | 92.77 | 91.42 | 92.30 | 922,990 | +0.37(+0.40%) |
Apr 13, 2018 | 94.07 | 94.07 | 91.46 | 91.93 | 906,453 | -1.70(-1.81%) |
Apr 12, 2018 | 92.81 | 94.16 | 92.81 | 93.62 | 1,394,885 | +0.95(+1.03%) |
Apr 11, 2018 | 91.73 | 93.19 | 91.73 | 92.67 | 1,101,723 | +0.56(+0.61%) |
Apr 10, 2018 | 91.55 | 92.66 | 90.16 | 92.11 | 1,506,565 | +1.76(+1.95%) |
Apr 09, 2018 | 90.49 | 91.62 | 89.56 | 90.35 | 1,311,647 | +0.36(+0.40%) |
Apr 06, 2018 | 90.35 | 91.24 | 89.24 | 89.98 | 1,529,629 | -0.86(-0.94%) |
Apr 05, 2018 | 89.89 | 91.23 | 89.42 | 90.84 | 1,137,180 | +1.58(+1.77%) |
Apr 04, 2018 | 86.89 | 89.44 | 86.87 | 89.26 | 1,177,597 | +1.61(+1.84%) |
Apr 03, 2018 | 87.40 | 88.21 | 87.15 | 87.65 | 1,015,595 | +0.41(+0.47%) |