Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 98.50 | 99.18 | 97.76 | 97.79 | 887,684 | -0.47(-0.48%) |
Jun 28, 2018 | 97.63 | 98.55 | 96.36 | 98.26 | 488,141 | +0.61(+0.63%) |
Jun 27, 2018 | 100.19 | 100.22 | 97.53 | 97.65 | 904,231 | -2.79(-2.77%) |
Jun 26, 2018 | 99.77 | 101.11 | 99.63 | 100.43 | 598,060 | +0.81(+0.82%) |
Jun 25, 2018 | 101.82 | 101.90 | 98.61 | 99.62 | 793,809 | -2.28(-2.23%) |
Jun 22, 2018 | 101.25 | 102.23 | 100.97 | 101.90 | 1,125,541 | +0.85(+0.84%) |
Jun 21, 2018 | 100.91 | 101.58 | 100.31 | 101.05 | 458,230 | +0.21(+0.21%) |
Jun 20, 2018 | 100.71 | 101.49 | 100.59 | 100.84 | 411,209 | +0.67(+0.67%) |
Jun 19, 2018 | 99.76 | 100.21 | 99.32 | 100.17 | 589,483 | -0.17(-0.17%) |
Jun 18, 2018 | 99.50 | 100.61 | 98.87 | 100.34 | 711,782 | +0.45(+0.45%) |
Jun 15, 2018 | 100.79 | 99.37 | 99.89 | 1,070,153 | -0.91(-0.90%) | |
Jun 14, 2018 | 100.82 | 101.61 | 100.50 | 100.79 | 663,856 | -0.04(-0.04%) |
Jun 13, 2018 | 101.04 | 101.65 | 100.48 | 100.83 | 555,012 | -0.14(-0.14%) |
Jun 12, 2018 | 100.51 | 101.44 | 100.40 | 100.97 | 566,901 | +0.37(+0.37%) |
Jun 11, 2018 | 100.83 | 101.19 | 100.27 | 100.60 | 391,293 | -0.22(-0.22%) |
Jun 08, 2018 | 99.79 | 100.83 | 99.68 | 100.82 | 365,605 | +0.83(+0.83%) |
Jun 07, 2018 | 100.90 | 100.99 | 99.33 | 99.99 | 445,137 | -0.71(-0.70%) |
Jun 06, 2018 | 100.71 | 100.70 | 465,682 | +1.04(+1.04%) | ||
Jun 05, 2018 | 99.03 | 100.01 | 98.79 | 99.66 | 596,020 | +0.41(+0.41%) |
Jun 04, 2018 | 97.95 | 99.27 | 97.67 | 99.25 | 625,173 | +1.48(+1.52%) |
Jun 01, 2018 | 97.26 | 97.93 | 96.75 | 97.77 | 1,059,735 | +0.71(+0.73%) |
May 31, 2018 | 96.77 | 97.70 | 96.20 | 97.06 | 1,737,359 | +0.23(+0.23%) |
May 30, 2018 | 95.83 | 97.42 | 95.69 | 96.84 | 640,593 | +1.39(+1.45%) |
May 29, 2018 | 96.46 | 96.56 | 94.95 | 95.45 | 872,461 | -1.91(-1.96%) |
May 25, 2018 | 97.36 | 97.36 | 97.36 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 96.92 | 97.81 | 96.43 | 97.37 | 801,199 | +0.39(+0.40%) |
May 23, 2018 | 95.98 | 97.11 | 95.91 | 96.98 | 473,606 | +0.64(+0.67%) |
May 22, 2018 | 97.06 | 97.07 | 95.84 | 96.34 | 584,796 | -0.76(-0.79%) |
May 21, 2018 | 96.56 | 97.24 | 96.02 | 97.10 | 446,271 | +1.15(+1.20%) |
May 18, 2018 | 95.60 | 96.46 | 95.46 | 95.95 | 484,905 | +0.19(+0.20%) |
May 17, 2018 | 96.51 | 96.64 | 95.21 | 95.76 | 515,014 | -0.91(-0.94%) |
May 16, 2018 | 95.74 | 97.02 | 95.57 | 96.67 | 486,560 | +1.14(+1.20%) |
May 15, 2018 | 95.85 | 96.24 | 95.30 | 95.52 | 565,350 | -0.92(-0.95%) |
May 14, 2018 | 96.05 | 97.16 | 95.82 | 96.44 | 466,411 | +0.15(+0.16%) |
May 11, 2018 | 95.30 | 96.42 | 95.01 | 96.29 | 730,934 | +0.87(+0.91%) |
May 10, 2018 | 94.49 | 95.73 | 94.11 | 95.42 | 842,720 | +2.75(+2.96%) |
May 09, 2018 | 92.15 | 93.37 | 91.91 | 92.67 | 452,543 | +0.64(+0.70%) |
May 08, 2018 | 91.97 | 92.59 | 91.24 | 92.03 | 667,115 | -0.02(-0.02%) |
May 07, 2018 | 91.99 | 92.85 | 91.70 | 92.05 | 774,249 | +0.12(+0.13%) |
May 04, 2018 | 90.84 | 92.29 | 89.79 | 91.93 | 529,995 | +0.70(+0.76%) |
May 03, 2018 | 90.22 | 91.65 | 89.09 | 91.23 | 803,349 | +1.09(+1.21%) |
May 02, 2018 | 90.26 | 91.00 | 89.88 | 90.14 | 991,262 | +0.66(+0.74%) |
May 01, 2018 | 89.11 | 89.52 | 88.76 | 89.48 | 1,369,481 | +0.45(+0.51%) |
Apr 30, 2018 | 89.94 | 90.57 | 88.93 | 89.03 | 1,190,569 | +0.24(+0.26%) |
Apr 27, 2018 | 91.84 | 92.06 | 87.82 | 88.80 | 1,422,814 | -2.64(-2.89%) |
Apr 26, 2018 | 90.69 | 91.69 | 90.13 | 91.44 | 741,815 | +0.71(+0.78%) |
Apr 25, 2018 | 90.76 | 90.84 | 89.87 | 90.73 | 507,071 | -0.10(-0.11%) |
Apr 24, 2018 | 92.13 | 92.28 | 89.76 | 90.84 | 664,571 | -1.30(-1.41%) |
Apr 23, 2018 | 92.42 | 93.64 | 91.61 | 92.13 | 930,103 | -0.81(-0.87%) |
Apr 20, 2018 | 94.09 | 94.15 | 92.40 | 92.94 | 691,524 | -1.48(-1.56%) |
Apr 19, 2018 | 94.92 | 94.92 | 94.04 | 94.42 | 414,256 | -0.75(-0.79%) |
Apr 18, 2018 | 94.83 | 95.59 | 93.92 | 95.17 | 456,596 | +0.42(+0.45%) |
Apr 17, 2018 | 94.26 | 94.90 | 93.59 | 94.75 | 609,937 | +0.96(+1.02%) |
Apr 16, 2018 | 93.47 | 94.22 | 93.08 | 93.79 | 553,216 | +0.80(+0.86%) |
Apr 13, 2018 | 93.13 | 93.69 | 92.57 | 92.99 | 808,471 | +0.33(+0.36%) |
Apr 12, 2018 | 91.11 | 92.94 | 90.95 | 92.66 | 720,768 | +1.94(+2.14%) |
Apr 11, 2018 | 90.15 | 91.09 | 90.00 | 90.72 | 572,483 | -0.21(-0.23%) |
Apr 10, 2018 | 90.22 | 91.41 | 89.70 | 90.93 | 515,885 | +1.89(+2.12%) |
Apr 09, 2018 | 88.71 | 89.99 | 88.50 | 89.04 | 470,234 | +0.97(+1.10%) |
Apr 06, 2018 | 89.35 | 90.33 | 87.41 | 88.07 | 617,074 | -1.50(-1.67%) |
Apr 05, 2018 | 88.91 | 90.56 | 88.07 | 89.57 | 928,797 | -0.59(-0.66%) |
Apr 04, 2018 | 88.76 | 90.47 | 87.56 | 90.16 | 1,014,417 | -1.02(-1.11%) |
Apr 03, 2018 | 90.49 | 91.47 | 89.56 | 91.18 | 616,103 | +1.05(+1.17%) |