Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 88.86 | 87.94 | 2,462,340 | +0.45(+0.51%) | ||
Jun 28, 2018 | 86.72 | 87.85 | 86.06 | 87.49 | 2,200,830 | +0.81(+0.93%) |
Jun 27, 2018 | 87.20 | 88.06 | 86.49 | 86.69 | 2,339,375 | -0.08(-0.09%) |
Jun 26, 2018 | 86.75 | 87.69 | 86.63 | 86.76 | 2,399,325 | +0.28(+0.33%) |
Jun 25, 2018 | 87.65 | 87.70 | 85.91 | 86.48 | 2,298,667 | -1.23(-1.40%) |
Jun 22, 2018 | 88.80 | 89.64 | 87.55 | 87.71 | 3,895,190 | +0.45(+0.51%) |
Jun 21, 2018 | 89.25 | 89.65 | 86.89 | 87.26 | 3,168,815 | -2.46(-2.74%) |
Jun 20, 2018 | 90.18 | 90.22 | 88.70 | 89.72 | 2,955,960 | +0.01(+0.01%) |
Jun 19, 2018 | 89.01 | 90.17 | 88.79 | 89.72 | 2,550,481 | -0.28(-0.31%) |
Jun 18, 2018 | 89.46 | 90.66 | 89.21 | 90.00 | 3,389,810 | +0.50(+0.56%) |
Jun 15, 2018 | 90.47 | 89.14 | 89.50 | 4,449,459 | -0.98(-1.08%) | |
Jun 14, 2018 | 91.30 | 91.61 | 90.32 | 90.47 | 3,147,017 | -0.16(-0.17%) |
Jun 13, 2018 | 90.47 | 91.21 | 89.14 | 90.63 | 3,797,018 | +0.16(+0.17%) |
Jun 12, 2018 | 91.38 | 91.58 | 90.29 | 90.47 | 3,155,974 | -1.15(-1.26%) |
Jun 11, 2018 | 91.56 | 92.23 | 90.78 | 91.63 | 2,841,898 | +0.14(+0.15%) |
Jun 08, 2018 | 91.70 | 91.92 | 91.02 | 91.48 | 2,836,073 | -0.47(-0.51%) |
Jun 07, 2018 | 91.84 | 92.29 | 91.23 | 91.95 | 3,068,927 | +0.62(+0.68%) |
Jun 06, 2018 | 90.99 | 91.34 | 3,081,756 | -1.71(-1.83%) | ||
Jun 05, 2018 | 93.18 | 93.54 | 92.12 | 93.04 | 3,026,612 | -0.29(-0.31%) |
Jun 04, 2018 | 93.49 | 94.59 | 92.86 | 93.33 | 3,804,740 | +0.16(+0.17%) |
Jun 01, 2018 | 91.92 | 93.31 | 91.41 | 93.18 | 3,521,159 | +1.97(+2.15%) |
May 31, 2018 | 93.32 | 94.19 | 91.16 | 91.21 | 7,506,709 | -2.11(-2.26%) |
May 30, 2018 | 92.58 | 93.77 | 91.89 | 93.32 | 4,576,122 | +1.86(+2.03%) |
May 29, 2018 | 91.11 | 92.52 | 90.59 | 91.46 | 3,782,349 | +0.95(+1.05%) |
May 25, 2018 | 90.51 | 90.51 | 90.51 | 0 | -2.52(-2.71%) | |
May 24, 2018 | 92.39 | 93.76 | 91.91 | 93.04 | 2,082,785 | -0.10(-0.11%) |
May 23, 2018 | 92.39 | 93.52 | 91.85 | 93.14 | 3,202,656 | +0.16(+0.17%) |
May 22, 2018 | 95.11 | 95.30 | 92.21 | 92.98 | 3,551,269 | -2.11(-2.22%) |
May 21, 2018 | 94.74 | 95.21 | 94.23 | 95.09 | 2,637,300 | +0.87(+0.92%) |
May 18, 2018 | 94.88 | 95.00 | 93.67 | 94.22 | 4,381,882 | -0.58(-0.61%) |
May 17, 2018 | 92.39 | 95.19 | 91.98 | 94.80 | 4,591,856 | +2.89(+3.14%) |
May 16, 2018 | 91.72 | 91.98 | 90.34 | 91.91 | 2,615,295 | -0.12(-0.14%) |
May 15, 2018 | 91.79 | 92.35 | 91.38 | 92.04 | 2,470,313 | +0.02(+0.03%) |
May 14, 2018 | 91.98 | 92.69 | 91.69 | 92.01 | 3,027,854 | +0.41(+0.45%) |
May 11, 2018 | 91.89 | 92.14 | 91.30 | 91.60 | 2,380,118 | -0.16(-0.17%) |
May 10, 2018 | 91.90 | 92.09 | 91.15 | 91.76 | 2,532,074 | +0.36(+0.39%) |
May 09, 2018 | 91.01 | 92.25 | 90.67 | 91.40 | 4,046,990 | +0.97(+1.08%) |
May 08, 2018 | 89.76 | 90.51 | 88.43 | 90.43 | 3,929,766 | +0.65(+0.73%) |
May 07, 2018 | 90.19 | 91.78 | 89.70 | 89.77 | 3,383,031 | -0.16(-0.17%) |
May 04, 2018 | 90.00 | 90.08 | 89.02 | 89.93 | 3,247,943 | +0.02(+0.02%) |
May 03, 2018 | 88.75 | 89.93 | 87.84 | 89.91 | 3,980,786 | +0.83(+0.93%) |
May 02, 2018 | 86.68 | 89.82 | 86.61 | 89.08 | 4,437,650 | +2.08(+2.39%) |
May 01, 2018 | 86.86 | 87.11 | 85.82 | 87.00 | 4,864,010 | +0.42(+0.49%) |
Apr 30, 2018 | 87.03 | 88.15 | 86.49 | 86.58 | 4,255,652 | -0.02(-0.03%) |
Apr 27, 2018 | 86.16 | 87.10 | 85.33 | 86.61 | 2,651,912 | -0.92(-1.05%) |
Apr 26, 2018 | 85.75 | 87.81 | 85.19 | 87.52 | 3,624,528 | +2.12(+2.49%) |
Apr 25, 2018 | 84.45 | 85.59 | 83.63 | 85.40 | 2,626,892 | +0.44(+0.51%) |
Apr 24, 2018 | 87.08 | 88.11 | 84.64 | 84.96 | 3,976,160 | -1.73(-1.99%) |
Apr 23, 2018 | 86.33 | 86.71 | 85.40 | 86.69 | 2,516,668 | +0.36(+0.41%) |
Apr 20, 2018 | 85.88 | 86.58 | 85.35 | 86.33 | 4,056,565 | +0.27(+0.32%) |
Apr 19, 2018 | 84.83 | 86.22 | 84.16 | 86.06 | 3,953,560 | +1.36(+1.61%) |
Apr 18, 2018 | 84.27 | 85.63 | 84.25 | 84.70 | 3,199,030 | +0.80(+0.95%) |
Apr 17, 2018 | 83.49 | 84.23 | 82.79 | 83.90 | 2,683,376 | +0.81(+0.97%) |
Apr 16, 2018 | 81.11 | 83.42 | 81.03 | 83.09 | 2,753,746 | +2.40(+2.97%) |
Apr 13, 2018 | 80.34 | 81.04 | 79.89 | 80.69 | 1,923,953 | +0.86(+1.08%) |
Apr 12, 2018 | 79.95 | 80.34 | 79.26 | 79.83 | 2,620,875 | +0.06(+0.08%) |
Apr 11, 2018 | 77.75 | 80.06 | 77.75 | 79.77 | 2,889,365 | +1.79(+2.29%) |
Apr 10, 2018 | 77.09 | 78.45 | 76.91 | 77.98 | 2,354,707 | +1.95(+2.57%) |
Apr 09, 2018 | 75.71 | 76.77 | 75.45 | 76.03 | 1,801,377 | +0.60(+0.79%) |
Apr 06, 2018 | 75.81 | 76.14 | 74.61 | 75.43 | 3,337,833 | -0.62(-0.82%) |
Apr 05, 2018 | 75.26 | 76.43 | 74.88 | 76.05 | 2,078,100 | +1.38(+1.85%) |
Apr 04, 2018 | 73.89 | 74.85 | 72.09 | 74.67 | 3,203,880 | -0.15(-0.20%) |
Apr 03, 2018 | 74.21 | 74.91 | 73.72 | 74.81 | 1,942,598 | +0.96(+1.30%) |