Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 84.11 | 85.85 | 84.09 | 84.87 | 1,083,729 | +1.18(+1.40%) |
Jun 28, 2018 | 83.82 | 84.50 | 82.08 | 83.69 | 1,087,524 | -0.55(-0.66%) |
Jun 27, 2018 | 83.42 | 85.91 | 83.42 | 84.25 | 1,757,586 | +0.78(+0.93%) |
Jun 26, 2018 | 83.14 | 84.12 | 83.08 | 83.47 | 782,425 | +0.41(+0.50%) |
Jun 25, 2018 | 84.13 | 84.23 | 82.45 | 83.05 | 1,022,567 | -1.20(-1.42%) |
Jun 22, 2018 | 85.18 | 85.28 | 84.20 | 84.25 | 3,278,019 | -0.22(-0.26%) |
Jun 21, 2018 | 84.60 | 85.02 | 83.86 | 84.46 | 808,879 | -0.27(-0.31%) |
Jun 20, 2018 | 84.96 | 85.92 | 84.50 | 84.73 | 781,862 | -0.23(-0.27%) |
Jun 19, 2018 | 86.04 | 86.04 | 84.27 | 84.96 | 1,319,168 | -2.17(-2.49%) |
Jun 18, 2018 | 86.03 | 87.16 | 85.49 | 87.13 | 1,242,437 | +0.10(+0.11%) |
Jun 15, 2018 | 87.23 | 87.21 | 87.03 | 975,384 | -0.06(-0.07%) | |
Jun 14, 2018 | 88.18 | 89.02 | 86.67 | 87.09 | 865,460 | -0.89(-1.01%) |
Jun 13, 2018 | 88.47 | 89.19 | 87.69 | 87.98 | 1,407,253 | -0.19(-0.21%) |
Jun 12, 2018 | 88.37 | 88.64 | 87.63 | 88.17 | 1,486,441 | -0.03(-0.03%) |
Jun 11, 2018 | 88.05 | 89.10 | 87.84 | 88.20 | 829,911 | -0.09(-0.10%) |
Jun 08, 2018 | 86.80 | 88.33 | 86.31 | 88.29 | 1,800,855 | +1.06(+1.21%) |
Jun 07, 2018 | 86.84 | 88.86 | 86.38 | 87.23 | 1,293,930 | +0.48(+0.56%) |
Jun 06, 2018 | 86.75 | 1,464,681 | +2.34(+2.77%) | |||
Jun 05, 2018 | 85.27 | 85.32 | 83.91 | 84.41 | 1,217,894 | -0.76(-0.89%) |
Jun 04, 2018 | 85.53 | 86.40 | 84.95 | 85.17 | 1,059,366 | -0.19(-0.22%) |
Jun 01, 2018 | 83.86 | 85.89 | 83.86 | 85.36 | 1,255,403 | +1.79(+2.14%) |
May 31, 2018 | 84.25 | 84.84 | 83.41 | 83.57 | 1,073,964 | -0.63(-0.75%) |
May 30, 2018 | 83.66 | 84.66 | 82.38 | 84.20 | 872,280 | +0.82(+0.98%) |
May 29, 2018 | 85.11 | 85.11 | 82.59 | 83.38 | 922,940 | -2.10(-2.46%) |
May 25, 2018 | 85.48 | 85.48 | 85.48 | 0 | -0.71(-0.82%) | |
May 24, 2018 | 85.50 | 86.70 | 85.50 | 86.19 | 603,035 | +0.33(+0.38%) |
May 23, 2018 | 85.14 | 86.07 | 84.86 | 85.87 | 455,663 | -0.08(-0.09%) |
May 22, 2018 | 87.06 | 87.11 | 85.93 | 85.95 | 617,604 | -0.73(-0.84%) |
May 21, 2018 | 86.48 | 87.26 | 86.04 | 86.68 | 673,349 | +1.02(+1.19%) |
May 18, 2018 | 84.22 | 85.93 | 83.79 | 85.66 | 618,683 | +1.19(+1.41%) |
May 17, 2018 | 82.66 | 84.72 | 82.66 | 84.47 | 791,824 | +1.73(+2.09%) |
May 16, 2018 | 83.68 | 84.47 | 82.63 | 82.74 | 1,002,914 | -0.15(-0.18%) |
May 15, 2018 | 82.39 | 83.42 | 82.37 | 82.89 | 1,100,851 | -0.07(-0.08%) |
May 14, 2018 | 83.31 | 83.86 | 82.89 | 82.96 | 1,417,148 | -0.18(-0.21%) |
May 11, 2018 | 83.02 | 83.45 | 82.40 | 83.14 | 1,441,184 | +0.12(+0.14%) |
May 10, 2018 | 83.67 | 83.93 | 82.68 | 83.02 | 731,982 | -0.76(-0.91%) |
May 09, 2018 | 84.25 | 84.77 | 83.37 | 83.78 | 875,685 | -0.04(-0.05%) |
May 08, 2018 | 82.89 | 84.23 | 82.64 | 83.82 | 1,825,599 | +1.42(+1.72%) |
May 07, 2018 | 82.84 | 83.62 | 81.93 | 82.40 | 2,029,967 | -0.03(-0.04%) |
May 04, 2018 | 80.56 | 82.88 | 80.56 | 82.43 | 735,411 | +1.33(+1.64%) |
May 03, 2018 | 82.27 | 82.30 | 79.50 | 81.09 | 1,613,975 | -1.67(-2.01%) |
May 02, 2018 | 79.07 | 85.28 | 79.07 | 82.76 | 2,303,201 | +4.48(+5.72%) |
May 01, 2018 | 78.85 | 78.85 | 76.87 | 78.28 | 1,441,571 | -1.01(-1.27%) |
Apr 30, 2018 | 78.92 | 79.70 | 78.22 | 79.29 | 1,568,323 | +0.35(+0.44%) |
Apr 27, 2018 | 78.79 | 79.16 | 77.80 | 78.94 | 1,430,203 | +0.02(+0.02%) |
Apr 26, 2018 | 78.19 | 79.71 | 77.28 | 78.92 | 1,430,956 | +1.12(+1.45%) |
Apr 25, 2018 | 77.94 | 78.28 | 76.74 | 77.80 | 1,288,951 | -0.11(-0.14%) |
Apr 24, 2018 | 80.14 | 80.28 | 76.50 | 77.91 | 1,028,405 | -1.59(-2.00%) |
Apr 23, 2018 | 79.88 | 80.24 | 79.00 | 79.50 | 451,119 | +0.07(+0.09%) |
Apr 20, 2018 | 80.06 | 80.46 | 79.15 | 79.43 | 526,202 | -0.79(-0.98%) |
Apr 19, 2018 | 79.52 | 80.57 | 79.10 | 80.22 | 953,025 | +0.70(+0.88%) |
Apr 18, 2018 | 79.40 | 80.48 | 78.60 | 79.51 | 1,510,728 | +0.75(+0.95%) |
Apr 17, 2018 | 78.55 | 79.78 | 78.30 | 78.77 | 865,611 | +0.95(+1.22%) |
Apr 16, 2018 | 78.09 | 78.65 | 77.33 | 77.82 | 1,247,676 | +0.20(+0.25%) |
Apr 13, 2018 | 79.24 | 79.29 | 77.49 | 77.62 | 1,209,175 | -1.25(-1.59%) |
Apr 12, 2018 | 78.44 | 79.37 | 77.99 | 78.87 | 1,108,190 | +0.77(+0.99%) |
Apr 11, 2018 | 78.05 | 79.37 | 77.52 | 78.10 | 1,068,933 | -0.41(-0.53%) |
Apr 10, 2018 | 79.44 | 80.04 | 77.98 | 78.52 | 2,226,169 | +0.24(+0.30%) |
Apr 09, 2018 | 80.33 | 80.89 | 78.13 | 78.28 | 844,294 | -1.20(-1.51%) |
Apr 06, 2018 | 81.83 | 82.04 | 78.47 | 79.49 | 1,172,599 | -3.37(-4.07%) |
Apr 05, 2018 | 82.18 | 83.13 | 81.72 | 82.86 | 753,740 | +1.43(+1.76%) |
Apr 04, 2018 | 79.66 | 81.46 | 78.62 | 81.43 | 1,351,270 | -0.37(-0.46%) |
Apr 03, 2018 | 80.92 | 82.51 | 80.52 | 81.80 | 1,333,565 | +1.52(+1.89%) |