Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 84.09 | 83.26 | 56,248 | +0.45(+0.54%) | ||
Jun 28, 2018 | 82.06 | 83.08 | 81.51 | 82.81 | 517,442 | +0.54(+0.66%) |
Jun 27, 2018 | 82.81 | 84.00 | 82.27 | 82.27 | 131,792 | -0.45(-0.54%) |
Jun 26, 2018 | 82.02 | 82.99 | 81.98 | 82.71 | 66,500 | +0.52(+0.63%) |
Jun 25, 2018 | 82.71 | 82.85 | 81.78 | 82.20 | 478,630 | -1.06(-1.27%) |
Jun 22, 2018 | 83.39 | 83.55 | 83.12 | 83.26 | 44,102 | +0.20(+0.24%) |
Jun 21, 2018 | 83.57 | 83.57 | 82.50 | 83.06 | 77,539 | -0.62(-0.74%) |
Jun 20, 2018 | 83.33 | 83.90 | 82.98 | 83.68 | 69,437 | +0.50(+0.60%) |
Jun 19, 2018 | 84.30 | 84.31 | 82.96 | 83.18 | 140,332 | -1.93(-2.27%) |
Jun 18, 2018 | 84.40 | 85.17 | 84.23 | 85.11 | 51,856 | +0.15(+0.18%) |
Jun 15, 2018 | 85.01 | 85.31 | 84.96 | 72,415 | -0.27(-0.31%) | |
Jun 14, 2018 | 86.09 | 86.43 | 85.05 | 85.23 | 109,618 | -0.66(-0.77%) |
Jun 13, 2018 | 86.14 | 86.28 | 85.58 | 85.89 | 105,058 | -0.20(-0.23%) |
Jun 12, 2018 | 87.12 | 87.12 | 85.82 | 86.09 | 103,888 | -0.89(-1.02%) |
Jun 11, 2018 | 87.35 | 87.59 | 86.74 | 86.98 | 104,957 | -0.32(-0.37%) |
Jun 08, 2018 | 86.29 | 87.34 | 86.18 | 87.30 | 106,826 | +0.89(+1.03%) |
Jun 07, 2018 | 86.59 | 86.68 | 85.85 | 86.41 | 55,913 | -0.16(-0.19%) |
Jun 06, 2018 | 86.57 | 86.57 | 61,586 | +0.69(+0.80%) | ||
Jun 05, 2018 | 85.74 | 86.02 | 85.34 | 85.89 | 88,670 | +0.10(+0.12%) |
Jun 04, 2018 | 85.77 | 85.92 | 85.40 | 85.78 | 55,634 | +0.30(+0.35%) |
Jun 01, 2018 | 85.06 | 85.73 | 85.06 | 85.49 | 42,730 | +0.83(+0.98%) |
May 31, 2018 | 85.61 | 85.75 | 84.59 | 84.66 | 154,173 | -0.96(-1.13%) |
May 30, 2018 | 84.85 | 85.85 | 84.58 | 85.62 | 98,208 | +1.08(+1.28%) |
May 29, 2018 | 84.84 | 85.26 | 84.13 | 84.54 | 78,787 | -0.78(-0.92%) |
May 25, 2018 | 85.32 | 85.32 | 85.32 | 0 | -0.45(-0.52%) | |
May 24, 2018 | 85.14 | 85.90 | 85.05 | 85.77 | 79,175 | +0.56(+0.66%) |
May 23, 2018 | 84.42 | 85.21 | 84.30 | 85.21 | 87,288 | +0.38(+0.45%) |
May 22, 2018 | 85.96 | 85.97 | 84.68 | 84.83 | 124,325 | -1.13(-1.31%) |
May 21, 2018 | 85.28 | 86.04 | 85.22 | 85.95 | 93,850 | +1.16(+1.37%) |
May 18, 2018 | 84.21 | 84.83 | 84.20 | 84.79 | 65,992 | +0.57(+0.68%) |
May 17, 2018 | 83.40 | 84.33 | 83.21 | 84.22 | 58,913 | +0.85(+1.02%) |
May 16, 2018 | 83.38 | 83.77 | 83.21 | 83.37 | 60,436 | +0.15(+0.18%) |
May 15, 2018 | 83.39 | 83.76 | 83.05 | 83.21 | 86,264 | -0.72(-0.85%) |
May 14, 2018 | 84.52 | 84.52 | 83.71 | 83.93 | 100,937 | -0.51(-0.60%) |
May 11, 2018 | 84.10 | 84.65 | 83.99 | 84.44 | 57,374 | +0.38(+0.45%) |
May 10, 2018 | 84.10 | 84.47 | 83.87 | 84.05 | 145,063 | -0.07(-0.08%) |
May 09, 2018 | 83.62 | 84.41 | 83.62 | 84.12 | 151,777 | +1.08(+1.30%) |
May 08, 2018 | 81.61 | 83.04 | 81.61 | 83.04 | 140,957 | +1.39(+1.71%) |
May 07, 2018 | 80.58 | 81.70 | 80.40 | 81.65 | 111,387 | +1.25(+1.56%) |
May 04, 2018 | 79.08 | 80.60 | 78.93 | 80.40 | 87,709 | +1.13(+1.42%) |
May 03, 2018 | 79.20 | 79.70 | 78.16 | 79.27 | 151,350 | -0.13(-0.17%) |
May 02, 2018 | 79.69 | 80.46 | 79.33 | 79.41 | 189,832 | -0.35(-0.44%) |
May 01, 2018 | 81.01 | 81.01 | 78.79 | 79.76 | 357,009 | -1.45(-1.79%) |
Apr 30, 2018 | 82.54 | 82.86 | 81.17 | 81.21 | 136,767 | -1.31(-1.58%) |
Apr 27, 2018 | 83.62 | 83.99 | 82.10 | 82.52 | 155,356 | -1.07(-1.28%) |
Apr 26, 2018 | 83.74 | 84.22 | 82.83 | 83.59 | 84,350 | +0.09(+0.10%) |
Apr 25, 2018 | 84.41 | 84.41 | 82.34 | 83.50 | 240,038 | -1.12(-1.32%) |
Apr 24, 2018 | 86.88 | 87.38 | 83.33 | 84.62 | 186,323 | -1.73(-2.00%) |
Apr 23, 2018 | 86.78 | 86.84 | 85.92 | 86.35 | 257,885 | -0.14(-0.17%) |
Apr 20, 2018 | 86.96 | 86.97 | 86.24 | 86.49 | 80,963 | -0.48(-0.55%) |
Apr 19, 2018 | 86.68 | 87.40 | 86.22 | 86.97 | 143,608 | +0.18(+0.21%) |
Apr 18, 2018 | 86.66 | 87.15 | 86.41 | 86.78 | 177,468 | +0.71(+0.82%) |
Apr 17, 2018 | 85.77 | 86.45 | 85.45 | 86.08 | 199,012 | +0.80(+0.94%) |
Apr 16, 2018 | 84.88 | 85.44 | 84.70 | 85.28 | 92,191 | +0.99(+1.18%) |
Apr 13, 2018 | 85.22 | 85.30 | 83.87 | 84.28 | 81,049 | -0.37(-0.44%) |
Apr 12, 2018 | 84.25 | 84.98 | 83.98 | 84.66 | 119,116 | +0.85(+1.01%) |
Apr 11, 2018 | 82.77 | 84.44 | 82.77 | 83.81 | 135,998 | +0.70(+0.84%) |
Apr 10, 2018 | 83.34 | 83.46 | 82.67 | 83.11 | 94,276 | +0.79(+0.96%) |
Apr 09, 2018 | 82.96 | 83.45 | 82.31 | 82.32 | 86,217 | -0.26(-0.31%) |
Apr 06, 2018 | 83.77 | 84.36 | 82.01 | 82.57 | 77,179 | -2.00(-2.36%) |
Apr 05, 2018 | 83.70 | 84.66 | 83.58 | 84.57 | 81,612 | +1.27(+1.52%) |
Apr 04, 2018 | 81.19 | 83.34 | 81.00 | 83.30 | 82,164 | +0.66(+0.80%) |
Apr 03, 2018 | 82.04 | 82.77 | 81.81 | 82.64 | 114,625 | +0.93(+1.13%) |