Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.89 | 81.92 | 79.83 | 79.90 | 2,662,860 | -0.31(-0.39%) |
Jun 28, 2018 | 79.30 | 80.73 | 77.88 | 80.21 | 3,542,910 | +0.65(+0.82%) |
Jun 27, 2018 | 83.78 | 84.28 | 79.45 | 79.56 | 3,486,896 | -4.13(-4.94%) |
Jun 26, 2018 | 82.40 | 84.49 | 81.81 | 83.69 | 2,674,528 | +1.55(+1.88%) |
Jun 25, 2018 | 85.38 | 85.63 | 80.75 | 82.15 | 4,929,007 | -4.06(-4.72%) |
Jun 22, 2018 | 88.20 | 88.32 | 85.56 | 86.21 | 3,337,130 | -1.00(-1.15%) |
Jun 21, 2018 | 89.80 | 89.91 | 86.32 | 87.21 | 3,774,342 | -2.61(-2.90%) |
Jun 20, 2018 | 89.01 | 90.12 | 88.24 | 89.82 | 2,128,700 | +2.06(+2.35%) |
Jun 19, 2018 | 86.08 | 87.91 | 84.48 | 87.76 | 4,206,231 | +0.15(+0.17%) |
Jun 18, 2018 | 85.09 | 87.65 | 84.78 | 87.61 | 3,171,582 | +1.30(+1.51%) |
Jun 15, 2018 | 86.51 | 84.47 | 86.31 | 3,287,138 | -0.08(-0.09%) | |
Jun 14, 2018 | 85.95 | 86.51 | 84.65 | 86.39 | 3,282,158 | +1.33(+1.57%) |
Jun 13, 2018 | 86.42 | 86.58 | 84.70 | 85.05 | 2,973,306 | -0.93(-1.09%) |
Jun 12, 2018 | 85.17 | 86.71 | 84.88 | 85.99 | 2,722,800 | +1.01(+1.19%) |
Jun 11, 2018 | 84.80 | 85.47 | 84.26 | 84.98 | 2,512,643 | +0.34(+0.40%) |
Jun 08, 2018 | 83.87 | 84.71 | 83.44 | 84.64 | 2,052,554 | +0.81(+0.96%) |
Jun 07, 2018 | 85.53 | 85.72 | 82.66 | 83.83 | 2,763,285 | -1.36(-1.60%) |
Jun 06, 2018 | 85.22 | 85.19 | 2,341,269 | +1.76(+2.11%) | ||
Jun 05, 2018 | 81.67 | 83.50 | 81.40 | 83.43 | 2,464,102 | +1.55(+1.89%) |
Jun 04, 2018 | 81.37 | 81.93 | 79.94 | 81.88 | 2,784,046 | +1.13(+1.40%) |
Jun 01, 2018 | 80.68 | 81.48 | 79.89 | 80.76 | 2,646,054 | +1.80(+2.28%) |
May 31, 2018 | 81.16 | 81.56 | 78.60 | 78.96 | 2,221,163 | -2.04(-2.52%) |
May 30, 2018 | 78.70 | 81.53 | 78.67 | 81.00 | 2,279,967 | +3.48(+4.49%) |
May 29, 2018 | 76.52 | 78.47 | 75.48 | 77.52 | 2,525,132 | -0.33(-0.42%) |
May 25, 2018 | 77.85 | 77.85 | 77.85 | 0 | -0.44(-0.56%) | |
May 24, 2018 | 78.10 | 78.71 | 76.27 | 78.29 | 2,344,095 | +0.07(+0.09%) |
May 23, 2018 | 77.29 | 78.62 | 77.02 | 78.22 | 2,167,643 | +0.34(+0.44%) |
May 22, 2018 | 80.09 | 80.16 | 77.72 | 77.88 | 2,147,708 | -1.72(-2.16%) |
May 21, 2018 | 78.77 | 80.01 | 78.77 | 79.60 | 2,576,360 | +1.59(+2.04%) |
May 18, 2018 | 78.13 | 78.67 | 77.58 | 78.00 | 1,761,885 | +0.27(+0.35%) |
May 17, 2018 | 76.83 | 78.28 | 76.51 | 77.73 | 2,380,312 | +1.08(+1.41%) |
May 16, 2018 | 74.72 | 77.27 | 74.72 | 76.65 | 2,336,419 | +2.25(+3.02%) |
May 15, 2018 | 73.71 | 74.86 | 72.92 | 74.41 | 2,300,158 | -0.03(-0.04%) |
May 14, 2018 | 75.51 | 76.42 | 74.18 | 74.43 | 2,440,105 | -0.78(-1.03%) |
May 11, 2018 | 74.82 | 75.64 | 74.11 | 75.21 | 2,105,248 | +0.39(+0.52%) |
May 10, 2018 | 74.04 | 75.76 | 73.78 | 74.82 | 2,281,923 | +1.12(+1.52%) |
May 09, 2018 | 72.76 | 74.26 | 71.96 | 73.70 | 3,136,495 | +1.19(+1.64%) |
May 08, 2018 | 71.26 | 72.52 | 71.04 | 72.52 | 2,752,935 | +1.13(+1.58%) |
May 07, 2018 | 70.38 | 72.53 | 70.19 | 71.39 | 2,719,043 | +1.74(+2.50%) |
May 04, 2018 | 66.56 | 70.70 | 65.92 | 69.65 | 2,508,816 | +2.45(+3.65%) |
May 03, 2018 | 67.69 | 68.16 | 65.10 | 67.20 | 3,326,794 | -1.11(-1.62%) |
May 02, 2018 | 67.22 | 69.81 | 67.08 | 68.31 | 1,925,785 | +0.71(+1.05%) |
May 01, 2018 | 66.33 | 67.92 | 64.62 | 67.60 | 2,647,520 | +0.94(+1.42%) |
Apr 30, 2018 | 68.93 | 69.74 | 66.65 | 66.65 | 2,176,970 | -1.87(-2.72%) |
Apr 27, 2018 | 68.75 | 69.38 | 67.32 | 68.52 | 2,081,371 | -0.31(-0.45%) |
Apr 26, 2018 | 68.23 | 69.48 | 67.61 | 68.83 | 2,223,942 | +0.89(+1.32%) |
Apr 25, 2018 | 68.18 | 68.69 | 66.28 | 67.94 | 2,352,885 | -0.32(-0.47%) |
Apr 24, 2018 | 70.20 | 71.14 | 66.58 | 68.26 | 3,485,838 | -1.15(-1.65%) |
Apr 23, 2018 | 70.05 | 70.70 | 68.40 | 69.41 | 1,954,733 | -0.33(-0.47%) |
Apr 20, 2018 | 70.44 | 71.30 | 69.18 | 69.74 | 2,220,559 | -1.15(-1.62%) |
Apr 19, 2018 | 71.94 | 72.43 | 70.19 | 70.88 | 2,199,441 | -1.44(-1.99%) |
Apr 18, 2018 | 72.38 | 73.61 | 71.94 | 72.32 | 1,870,117 | +0.60(+0.84%) |
Apr 17, 2018 | 70.67 | 72.37 | 70.34 | 71.72 | 2,418,641 | +2.21(+3.18%) |
Apr 16, 2018 | 68.91 | 70.16 | 67.95 | 69.51 | 2,414,133 | +1.72(+2.54%) |
Apr 13, 2018 | 69.48 | 69.48 | 67.16 | 67.79 | 2,919,767 | -0.92(-1.34%) |
Apr 12, 2018 | 68.41 | 69.63 | 67.74 | 68.72 | 2,755,794 | +1.28(+1.90%) |
Apr 11, 2018 | 66.22 | 68.22 | 66.04 | 67.43 | 2,965,821 | +0.51(+0.76%) |
Apr 10, 2018 | 65.45 | 67.69 | 64.86 | 66.93 | 3,195,033 | +3.52(+5.55%) |
Apr 09, 2018 | 64.57 | 66.04 | 63.30 | 63.41 | 2,872,913 | +0.02(+0.03%) |
Apr 06, 2018 | 65.88 | 67.24 | 61.68 | 63.39 | 4,454,503 | -3.77(-5.62%) |
Apr 05, 2018 | 66.79 | 67.50 | 65.81 | 67.16 | 3,011,172 | +1.61(+2.46%) |
Apr 04, 2018 | 61.02 | 66.18 | 60.72 | 65.55 | 5,163,292 | +2.29(+3.61%) |
Apr 03, 2018 | 61.87 | 63.70 | 60.89 | 63.26 | 3,947,763 | +2.42(+3.98%) |