Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.21 | 78.36 | 78.21 | 78.36 | 1,130 | +0.76(+0.98%) |
Jun 28, 2018 | 77.60 | 77.60 | 77.60 | 77.60 | 1,151 | -0.54(-0.69%) |
Jun 27, 2018 | 78.95 | 78.95 | 77.93 | 78.14 | 2,640 | -0.63(-0.80%) |
Jun 26, 2018 | 78.55 | 78.87 | 78.55 | 78.77 | 2,274 | +1.51(+1.95%) |
Jun 25, 2018 | 78.32 | 78.32 | 77.26 | 77.26 | 997 | -1.25(-1.59%) |
Jun 22, 2018 | 78.80 | 78.80 | 78.51 | 78.51 | 609 | -0.66(-0.83%) |
Jun 21, 2018 | 79.07 | 79.17 | 79.07 | 79.17 | 1,224 | +0.67(+0.85%) |
Jun 20, 2018 | 78.50 | 78.50 | 78.50 | 78.50 | 888 | +0.70(+0.90%) |
Jun 19, 2018 | 77.68 | 79.00 | 77.68 | 77.80 | 2,526 | -1.41(-1.78%) |
Jun 18, 2018 | 79.18 | 79.21 | 79.18 | 79.21 | 837 | +0.28(+0.35%) |
Jun 15, 2018 | 80.32 | 80.32 | 78.93 | 78.93 | 795 | -1.82(-2.25%) |
Jun 14, 2018 | 80.75 | 80.75 | 80.75 | 80.75 | 999 | -0.01(-0.01%) |
Jun 13, 2018 | 80.79 | 80.79 | 80.76 | 80.76 | 1,708 | -0.53(-0.66%) |
Jun 12, 2018 | 81.30 | 81.30 | 81.30 | 81.30 | 1,318 | -0.70(-0.86%) |
Jun 11, 2018 | 84.23 | 84.23 | 81.75 | 82.00 | 766 | +0.03(+0.04%) |
Jun 08, 2018 | 80.71 | 82.00 | 80.71 | 81.97 | 1,927 | +0.08(+0.10%) |
Jun 07, 2018 | 81.89 | 81.89 | 81.89 | 81.89 | 697 | -0.11(-0.13%) |
Jun 06, 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 755 | +0.50(+0.61%) |
Jun 05, 2018 | 81.43 | 81.94 | 81.11 | 81.50 | 1,354 | -0.16(-0.19%) |
Jun 04, 2018 | 81.21 | 82.19 | 81.21 | 81.66 | 2,097 | +0.06(+0.07%) |
Jun 01, 2018 | 81.01 | 82.00 | 81.01 | 81.60 | 1,034 | +0.20(+0.25%) |
May 31, 2018 | 81.80 | 81.80 | 81.40 | 81.40 | 1,722 | -0.40(-0.49%) |
May 30, 2018 | 81.50 | 81.80 | 81.44 | 81.80 | 4,023 | +0.50(+0.62%) |
May 29, 2018 | 81.30 | 81.30 | 81.30 | 81.30 | 1,133 | -3.63(-4.28%) |
May 25, 2018 | 84.93 | 84.93 | 84.93 | 0 | +1.64(+1.97%) | |
May 23, 2018 | 83.29 | 83.29 | 83.29 | 700 | -0.56(-0.67%) | |
May 22, 2018 | 83.81 | 84.00 | 83.17 | 83.85 | 2,077 | -1.00(-1.18%) |
May 21, 2018 | 85.91 | 85.94 | 84.85 | 84.85 | 901 | -0.32(-0.38%) |
May 18, 2018 | 84.77 | 85.70 | 84.77 | 85.17 | 832 | -0.77(-0.90%) |
May 16, 2018 | 85.94 | 85.94 | 85.94 | 668 | +0.76(+0.89%) | |
May 15, 2018 | 84.52 | 85.23 | 84.52 | 85.18 | 1,497 | -3.42(-3.86%) |
May 14, 2018 | 86.30 | 88.60 | 86.30 | 88.60 | 980 | +2.31(+2.67%) |
May 10, 2018 | 86.29 | 86.29 | 86.29 | 456 | -0.11(-0.13%) | |
May 09, 2018 | 86.50 | 86.50 | 86.40 | 86.40 | 988 | -0.50(-0.58%) |
May 08, 2018 | 85.69 | 86.90 | 85.69 | 86.90 | 1,229 | +0.83(+0.96%) |
May 07, 2018 | 88.85 | 88.85 | 85.79 | 86.07 | 1,631 | -3.94(-4.38%) |
May 04, 2018 | 90.01 | 90.01 | 90.01 | 90.01 | 522 | +2.08(+2.36%) |
May 02, 2018 | 87.94 | 87.94 | 87.94 | 444 | +0.92(+1.06%) | |
May 01, 2018 | 88.71 | 88.71 | 87.01 | 87.01 | 1,516 | -1.04(-1.18%) |
Apr 30, 2018 | 88.05 | 88.05 | 88.05 | 88.05 | 1,169 | +0.28(+0.32%) |
Apr 27, 2018 | 86.36 | 87.77 | 86.36 | 87.77 | 1,076 | +0.63(+0.72%) |
Apr 26, 2018 | 87.26 | 87.26 | 87.14 | 87.14 | 880 | -0.45(-0.51%) |
Apr 24, 2018 | 87.59 | 87.59 | 87.59 | 802 | -0.39(-0.44%) | |
Apr 23, 2018 | 87.98 | 87.98 | 87.98 | 87.98 | 667 | +1.17(+1.35%) |
Apr 20, 2018 | 87.29 | 87.29 | 85.53 | 86.81 | 880 | +0.36(+0.41%) |
Apr 19, 2018 | 86.45 | 86.45 | 86.45 | 86.45 | 403 | +0.71(+0.83%) |
Apr 17, 2018 | 85.75 | 85.75 | 85.75 | 816 | -0.00(-0.01%) | |
Apr 16, 2018 | 85.75 | 85.75 | 85.75 | 85.75 | 589 | -0.11(-0.12%) |
Apr 13, 2018 | 86.49 | 86.49 | 85.75 | 85.86 | 2,983 | +0.86(+1.01%) |
Apr 12, 2018 | 85.00 | 85.00 | 85.00 | 85.00 | 758 | -0.50(-0.58%) |
Apr 11, 2018 | 86.38 | 86.38 | 85.50 | 85.50 | 1,811 | +1.01(+1.20%) |
Apr 10, 2018 | 84.53 | 84.53 | 84.49 | 84.49 | 1,806 | +0.86(+1.03%) |
Apr 09, 2018 | 84.27 | 84.27 | 83.62 | 83.62 | 1,161 | +0.56(+0.68%) |
Apr 06, 2018 | 83.06 | 83.06 | 83.06 | 83.06 | 1,191 | -0.64(-0.76%) |
Apr 05, 2018 | 83.18 | 84.14 | 83.18 | 83.70 | 1,476 | +0.39(+0.47%) |
Apr 04, 2018 | 82.60 | 83.31 | 82.60 | 83.31 | 2,045 | -1.17(-1.38%) |
Apr 03, 2018 | 84.50 | 85.30 | 84.01 | 84.48 | 2,867 | -0.02(-0.03%) |