Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 89.22 | 87.02 | 87.05 | 536,792 | -0.58(-0.66%) | |
Jun 28, 2018 | 88.35 | 89.19 | 87.51 | 87.63 | 451,760 | -0.71(-0.80%) |
Jun 27, 2018 | 90.36 | 90.91 | 88.26 | 88.34 | 549,825 | -2.33(-2.57%) |
Jun 26, 2018 | 90.40 | 90.85 | 89.29 | 90.67 | 673,533 | +0.54(+0.60%) |
Jun 25, 2018 | 91.05 | 91.59 | 89.53 | 90.13 | 1,280,228 | -0.92(-1.01%) |
Jun 22, 2018 | 94.04 | 94.41 | 90.87 | 91.05 | 6,553,675 | -2.42(-2.59%) |
Jun 21, 2018 | 93.86 | 94.11 | 92.32 | 93.47 | 358,499 | -0.30(-0.32%) |
Jun 20, 2018 | 94.19 | 94.86 | 93.34 | 93.77 | 353,395 | -0.19(-0.20%) |
Jun 19, 2018 | 92.54 | 94.10 | 92.37 | 93.96 | 346,472 | +0.67(+0.72%) |
Jun 18, 2018 | 93.41 | 94.00 | 92.39 | 93.29 | 477,190 | -0.81(-0.86%) |
Jun 15, 2018 | 94.34 | 93.10 | 94.10 | 1,124,964 | -0.24(-0.25%) | |
Jun 14, 2018 | 95.34 | 95.34 | 93.17 | 94.34 | 509,092 | -0.86(-0.90%) |
Jun 13, 2018 | 95.25 | 96.38 | 94.37 | 95.20 | 312,907 | +0.30(+0.32%) |
Jun 12, 2018 | 95.94 | 96.06 | 94.44 | 94.90 | 285,978 | -1.00(-1.04%) |
Jun 11, 2018 | 97.39 | 97.56 | 95.62 | 95.90 | 345,239 | -1.20(-1.24%) |
Jun 08, 2018 | 96.15 | 97.18 | 95.73 | 97.10 | 250,882 | +0.56(+0.58%) |
Jun 07, 2018 | 96.33 | 97.10 | 95.95 | 96.54 | 416,026 | +0.53(+0.55%) |
Jun 06, 2018 | 94.07 | 96.05 | 94.07 | 96.01 | 332,033 | +2.34(+2.50%) |
Jun 05, 2018 | 93.95 | 94.21 | 93.01 | 93.67 | 236,699 | -0.27(-0.29%) |
Jun 04, 2018 | 93.86 | 94.04 | 93.04 | 93.94 | 241,083 | +0.76(+0.82%) |
Jun 01, 2018 | 92.92 | 94.09 | 92.20 | 93.18 | 388,536 | +1.07(+1.16%) |
May 31, 2018 | 93.36 | 93.81 | 92.06 | 92.11 | 318,067 | -1.28(-1.37%) |
May 30, 2018 | 92.75 | 93.91 | 92.35 | 93.39 | 542,461 | +1.50(+1.63%) |
May 29, 2018 | 93.04 | 93.60 | 91.09 | 91.89 | 376,863 | -2.20(-2.34%) |
May 25, 2018 | 94.09 | 94.09 | 94.09 | 0 | -0.17(-0.18%) | |
May 24, 2018 | 94.57 | 94.76 | 92.48 | 94.26 | 442,470 | -1.05(-1.10%) |
May 23, 2018 | 96.33 | 96.84 | 94.86 | 95.31 | 426,557 | -1.50(-1.55%) |
May 22, 2018 | 97.47 | 99.96 | 96.59 | 96.81 | 638,223 | -0.75(-0.77%) |
May 21, 2018 | 94.38 | 97.61 | 92.41 | 97.56 | 722,714 | +3.51(+3.73%) |
May 18, 2018 | 95.00 | 95.00 | 93.69 | 94.05 | 445,966 | -0.70(-0.74%) |
May 17, 2018 | 94.38 | 94.87 | 93.70 | 94.75 | 324,888 | +0.46(+0.49%) |
May 16, 2018 | 93.19 | 94.80 | 92.86 | 94.29 | 352,972 | +1.22(+1.31%) |
May 15, 2018 | 92.47 | 93.47 | 92.11 | 93.07 | 504,455 | +0.59(+0.64%) |
May 14, 2018 | 93.25 | 93.39 | 92.32 | 92.48 | 297,233 | -0.47(-0.51%) |
May 11, 2018 | 93.05 | 93.48 | 92.80 | 92.95 | 198,510 | -0.17(-0.18%) |
May 10, 2018 | 93.08 | 93.62 | 92.05 | 93.12 | 182,531 | -0.03(-0.03%) |
May 09, 2018 | 92.92 | 93.78 | 91.86 | 93.15 | 250,236 | +0.41(+0.44%) |
May 08, 2018 | 90.94 | 93.26 | 90.24 | 92.74 | 311,060 | +1.19(+1.30%) |
May 07, 2018 | 90.98 | 92.12 | 90.41 | 91.55 | 433,228 | +1.01(+1.12%) |
May 04, 2018 | 89.13 | 91.47 | 88.62 | 90.54 | 358,422 | +0.80(+0.89%) |
May 03, 2018 | 90.19 | 90.69 | 88.69 | 89.74 | 255,649 | -0.95(-1.05%) |
May 02, 2018 | 91.11 | 92.26 | 89.91 | 90.69 | 290,101 | -0.35(-0.38%) |
May 01, 2018 | 89.13 | 91.33 | 88.02 | 91.04 | 426,283 | +1.59(+1.78%) |
Apr 30, 2018 | 91.46 | 92.14 | 89.40 | 89.45 | 325,181 | -1.93(-2.11%) |
Apr 27, 2018 | 91.57 | 92.40 | 91.09 | 91.38 | 261,980 | +0.05(+0.05%) |
Apr 26, 2018 | 92.01 | 92.19 | 91.14 | 91.33 | 285,146 | -0.78(-0.85%) |
Apr 25, 2018 | 91.72 | 92.97 | 91.13 | 92.11 | 352,920 | +0.22(+0.24%) |
Apr 24, 2018 | 92.68 | 93.55 | 91.21 | 91.89 | 468,945 | -0.13(-0.14%) |
Apr 23, 2018 | 92.00 | 92.50 | 91.20 | 92.02 | 359,233 | +1.00(+1.10%) |
Apr 20, 2018 | 90.61 | 91.94 | 90.61 | 91.02 | 339,081 | +0.18(+0.20%) |
Apr 19, 2018 | 89.00 | 91.01 | 88.64 | 90.84 | 435,440 | +1.93(+2.17%) |
Apr 18, 2018 | 89.42 | 90.64 | 88.39 | 88.91 | 485,038 | +0.20(+0.23%) |
Apr 17, 2018 | 91.99 | 92.00 | 87.36 | 88.71 | 784,209 | -0.43(-0.48%) |
Apr 16, 2018 | 88.58 | 89.49 | 87.91 | 89.14 | 332,876 | +1.34(+1.53%) |
Apr 13, 2018 | 90.49 | 90.49 | 87.49 | 87.80 | 398,443 | -2.22(-2.47%) |
Apr 12, 2018 | 88.79 | 90.73 | 88.60 | 90.02 | 451,620 | +1.93(+2.19%) |
Apr 11, 2018 | 87.61 | 88.75 | 87.11 | 88.09 | 252,807 | -0.29(-0.33%) |
Apr 10, 2018 | 87.56 | 88.59 | 86.60 | 88.38 | 280,785 | +2.17(+2.52%) |
Apr 09, 2018 | 86.55 | 88.19 | 86.12 | 86.21 | 337,892 | +0.22(+0.26%) |
Apr 06, 2018 | 87.32 | 88.08 | 84.80 | 85.99 | 568,759 | -2.74(-3.09%) |
Apr 05, 2018 | 88.58 | 88.88 | 87.43 | 88.73 | 320,004 | +0.97(+1.11%) |
Apr 04, 2018 | 85.21 | 88.14 | 85.21 | 87.76 | 354,963 | +1.52(+1.76%) |
Apr 03, 2018 | 84.88 | 86.51 | 84.66 | 86.24 | 399,510 | +1.73(+2.05%) |