Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 99.46 | 99.74 | 98.80 | 98.80 | 35,542 | -0.35(-0.35%) |
Jun 28, 2018 | 98.83 | 99.35 | 98.32 | 99.15 | 52,914 | +0.18(+0.18%) |
Jun 27, 2018 | 101.03 | 101.07 | 98.88 | 98.97 | 50,971 | -1.81(-1.79%) |
Jun 26, 2018 | 100.16 | 101.42 | 100.16 | 100.77 | 32,823 | +0.64(+0.64%) |
Jun 25, 2018 | 101.10 | 101.10 | 99.54 | 100.13 | 44,515 | -1.36(-1.34%) |
Jun 22, 2018 | 101.78 | 101.78 | 100.61 | 101.49 | 34,517 | +0.32(+0.31%) |
Jun 21, 2018 | 102.56 | 102.82 | 100.84 | 101.18 | 55,326 | -1.18(-1.15%) |
Jun 20, 2018 | 101.96 | 102.53 | 101.85 | 102.36 | 34,660 | +0.98(+0.97%) |
Jun 19, 2018 | 100.81 | 101.48 | 100.30 | 101.37 | 31,287 | -0.00(-0.00%) |
Jun 18, 2018 | 100.14 | 101.42 | 100.14 | 101.38 | 42,098 | +0.72(+0.72%) |
Jun 15, 2018 | 100.68 | 100.47 | 100.65 | 29,949 | +0.19(+0.19%) | |
Jun 14, 2018 | 100.69 | 100.69 | 99.65 | 100.47 | 28,011 | +0.47(+0.47%) |
Jun 13, 2018 | 100.41 | 100.49 | 99.78 | 100.00 | 40,696 | -0.13(-0.13%) |
Jun 12, 2018 | 99.76 | 100.54 | 99.76 | 100.13 | 27,257 | +0.12(+0.12%) |
Jun 11, 2018 | 99.89 | 100.15 | 99.62 | 100.01 | 146,368 | +0.15(+0.15%) |
Jun 08, 2018 | 99.72 | 100.09 | 99.56 | 99.86 | 36,564 | +0.18(+0.18%) |
Jun 07, 2018 | 100.19 | 100.36 | 99.37 | 99.68 | 26,543 | -0.72(-0.72%) |
Jun 06, 2018 | 100.44 | 100.40 | 55,712 | +0.70(+0.70%) | ||
Jun 05, 2018 | 98.81 | 99.80 | 98.47 | 99.70 | 60,236 | +0.78(+0.78%) |
Jun 04, 2018 | 98.82 | 98.96 | 98.09 | 98.92 | 108,014 | +0.55(+0.56%) |
Jun 01, 2018 | 98.30 | 98.84 | 98.03 | 98.37 | 53,905 | +0.64(+0.65%) |
May 31, 2018 | 98.19 | 98.70 | 97.50 | 97.73 | 102,802 | -0.46(-0.47%) |
May 30, 2018 | 97.28 | 98.38 | 97.28 | 98.19 | 47,220 | +1.28(+1.32%) |
May 29, 2018 | 96.43 | 97.13 | 95.90 | 96.91 | 25,517 | -0.03(-0.03%) |
May 25, 2018 | 96.94 | 96.94 | 96.94 | 0 | -0.25(-0.26%) | |
May 24, 2018 | 96.86 | 97.46 | 96.46 | 97.19 | 26,586 | +0.10(+0.11%) |
May 23, 2018 | 96.42 | 97.20 | 96.32 | 97.09 | 25,168 | +0.42(+0.44%) |
May 22, 2018 | 97.28 | 97.41 | 96.64 | 96.67 | 37,002 | -0.55(-0.57%) |
May 21, 2018 | 97.27 | 97.61 | 96.97 | 97.22 | 52,988 | +0.28(+0.29%) |
May 18, 2018 | 96.81 | 97.15 | 96.80 | 96.94 | 21,443 | +0.34(+0.35%) |
May 17, 2018 | 95.88 | 96.92 | 95.88 | 96.60 | 38,840 | +0.76(+0.79%) |
May 16, 2018 | 94.89 | 96.19 | 94.89 | 95.84 | 40,236 | +1.04(+1.10%) |
May 15, 2018 | 94.23 | 95.07 | 94.08 | 94.81 | 39,293 | +0.24(+0.26%) |
May 14, 2018 | 95.08 | 95.40 | 94.55 | 94.56 | 33,958 | -0.30(-0.32%) |
May 11, 2018 | 94.43 | 95.04 | 94.33 | 94.86 | 32,140 | +0.32(+0.34%) |
May 10, 2018 | 94.49 | 95.00 | 94.41 | 94.54 | 20,886 | +0.08(+0.09%) |
May 09, 2018 | 93.81 | 94.54 | 93.65 | 94.46 | 82,411 | +0.73(+0.78%) |
May 08, 2018 | 93.17 | 93.85 | 92.96 | 93.73 | 66,096 | +0.16(+0.17%) |
May 07, 2018 | 93.12 | 94.05 | 93.12 | 93.57 | 42,226 | +0.58(+0.62%) |
May 04, 2018 | 91.48 | 93.35 | 91.48 | 92.99 | 20,298 | +1.20(+1.30%) |
May 03, 2018 | 92.06 | 92.39 | 90.95 | 91.79 | 26,602 | -0.64(-0.69%) |
May 02, 2018 | 91.75 | 93.02 | 91.58 | 92.43 | 65,716 | +0.84(+0.92%) |
May 01, 2018 | 90.95 | 91.71 | 89.89 | 91.59 | 78,753 | +0.52(+0.58%) |
Apr 30, 2018 | 92.13 | 92.40 | 91.06 | 91.06 | 65,181 | -0.82(-0.90%) |
Apr 27, 2018 | 92.12 | 92.15 | 91.55 | 91.89 | 18,836 | -0.42(-0.45%) |
Apr 26, 2018 | 92.07 | 92.59 | 91.72 | 92.30 | 68,116 | +0.53(+0.58%) |
Apr 25, 2018 | 91.49 | 92.11 | 91.41 | 91.78 | 32,763 | -0.05(-0.05%) |
Apr 24, 2018 | 92.60 | 92.73 | 91.06 | 91.82 | 45,787 | -0.47(-0.51%) |
Apr 23, 2018 | 92.31 | 92.80 | 91.93 | 92.29 | 32,115 | -0.33(-0.35%) |
Apr 20, 2018 | 92.68 | 93.09 | 92.34 | 92.62 | 56,031 | -0.33(-0.35%) |
Apr 19, 2018 | 93.77 | 93.77 | 92.72 | 92.94 | 41,377 | -0.78(-0.83%) |
Apr 18, 2018 | 93.41 | 94.24 | 93.37 | 93.72 | 61,169 | +0.34(+0.36%) |
Apr 17, 2018 | 92.55 | 93.52 | 92.52 | 93.38 | 54,926 | +1.33(+1.44%) |
Apr 16, 2018 | 91.95 | 92.41 | 91.43 | 92.06 | 20,950 | +0.83(+0.91%) |
Apr 13, 2018 | 92.29 | 92.29 | 91.10 | 91.22 | 45,341 | -0.72(-0.78%) |
Apr 12, 2018 | 91.54 | 92.25 | 91.42 | 91.94 | 29,041 | +0.70(+0.77%) |
Apr 11, 2018 | 90.38 | 91.47 | 90.38 | 91.24 | 12,613 | +0.65(+0.71%) |
Apr 10, 2018 | 90.01 | 91.17 | 89.72 | 90.60 | 94,417 | +1.59(+1.79%) |
Apr 09, 2018 | 89.63 | 90.06 | 88.96 | 89.01 | 29,196 | +0.08(+0.09%) |
Apr 06, 2018 | 90.21 | 90.69 | 88.37 | 88.92 | 23,829 | -1.80(-1.98%) |
Apr 05, 2018 | 90.64 | 90.72 | 90.18 | 90.72 | 42,361 | +0.61(+0.67%) |
Apr 04, 2018 | 87.67 | 90.18 | 87.67 | 90.11 | 27,848 | +1.36(+1.53%) |
Apr 03, 2018 | 88.35 | 88.87 | 87.84 | 88.75 | 21,933 | +1.02(+1.16%) |