Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 84.99 | 86.72 | 83.94 | 84.89 | 296,828 | +0.25(+0.30%) |
Jun 28, 2018 | 84.53 | 85.75 | 83.50 | 84.64 | 246,292 | +0.18(+0.21%) |
Jun 27, 2018 | 85.20 | 86.31 | 83.31 | 84.46 | 266,949 | -0.09(-0.11%) |
Jun 26, 2018 | 84.13 | 85.65 | 83.03 | 84.55 | 603,413 | +0.68(+0.81%) |
Jun 25, 2018 | 83.53 | 85.96 | 82.56 | 83.87 | 617,236 | +0.66(+0.79%) |
Jun 22, 2018 | 83.11 | 85.12 | 82.32 | 83.21 | 1,109,057 | +3.70(+4.65%) |
Jun 21, 2018 | 81.06 | 81.32 | 78.24 | 79.51 | 3,117,194 | -1.53(-1.89%) |
Jun 20, 2018 | 81.66 | 82.77 | 80.59 | 81.04 | 628,794 | +0.04(+0.05%) |
Jun 19, 2018 | 81.83 | 82.82 | 80.94 | 81.00 | 687,139 | -1.11(-1.35%) |
Jun 18, 2018 | 82.00 | 84.63 | 81.51 | 82.11 | 1,167,506 | +5.03(+6.53%) |
Jun 15, 2018 | 79.11 | 76.53 | 77.08 | 294,319 | -1.92(-2.43%) | |
Jun 14, 2018 | 79.16 | 79.95 | 78.02 | 79.00 | 159,564 | -0.29(-0.37%) |
Jun 13, 2018 | 77.54 | 79.76 | 77.17 | 79.29 | 455,316 | +1.53(+1.97%) |
Jun 12, 2018 | 81.60 | 81.60 | 77.06 | 77.76 | 266,702 | -0.06(-0.08%) |
Jun 11, 2018 | 77.53 | 78.80 | 77.53 | 77.82 | 206,698 | +0.31(+0.40%) |
Jun 08, 2018 | 76.61 | 78.55 | 75.47 | 77.51 | 246,167 | +2.33(+3.10%) |
Jun 07, 2018 | 72.01 | 75.54 | 71.92 | 75.18 | 235,505 | +3.35(+4.66%) |
Jun 06, 2018 | 74.02 | 74.02 | 70.49 | 71.83 | 287,064 | -2.18(-2.95%) |
Jun 05, 2018 | 71.68 | 75.75 | 70.52 | 74.01 | 513,586 | +2.11(+2.93%) |
Jun 04, 2018 | 71.26 | 72.56 | 71.26 | 71.90 | 555,941 | +0.90(+1.27%) |
Jun 01, 2018 | 69.26 | 71.78 | 68.64 | 71.00 | 416,390 | +2.04(+2.96%) |
May 31, 2018 | 66.47 | 69.05 | 66.47 | 68.96 | 241,780 | +2.03(+3.03%) |
May 30, 2018 | 64.01 | 66.96 | 64.01 | 66.93 | 120,696 | +3.79(+6.00%) |
May 29, 2018 | 61.60 | 64.55 | 61.58 | 63.14 | 120,437 | +1.15(+1.86%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | -2.00(-3.13%) | |
May 24, 2018 | 64.83 | 64.83 | 63.13 | 63.99 | 325,144 | -1.35(-2.07%) |
May 23, 2018 | 64.88 | 66.91 | 63.47 | 65.34 | 377,348 | +0.26(+0.40%) |
May 22, 2018 | 66.88 | 68.26 | 64.63 | 65.08 | 273,097 | -0.80(-1.21%) |
May 21, 2018 | 67.39 | 68.33 | 65.50 | 65.88 | 243,293 | -1.24(-1.85%) |
May 18, 2018 | 67.77 | 69.53 | 66.79 | 67.12 | 462,644 | -0.47(-0.70%) |
May 17, 2018 | 63.69 | 67.99 | 63.09 | 67.59 | 237,716 | +4.16(+6.56%) |
May 16, 2018 | 61.29 | 65.08 | 61.29 | 63.43 | 256,462 | +2.29(+3.75%) |
May 15, 2018 | 61.46 | 61.46 | 60.03 | 61.14 | 452,392 | -0.41(-0.67%) |
May 14, 2018 | 63.53 | 64.13 | 61.38 | 61.55 | 301,128 | -1.53(-2.43%) |
May 11, 2018 | 61.78 | 63.81 | 60.01 | 63.08 | 260,340 | +1.03(+1.66%) |
May 10, 2018 | 62.00 | 64.19 | 61.06 | 62.05 | 438,518 | +0.50(+0.81%) |
May 09, 2018 | 51.00 | 62.75 | 51.00 | 61.55 | 725,356 | +13.70(+28.63%) |
May 08, 2018 | 46.91 | 48.09 | 45.54 | 47.85 | 237,970 | +0.86(+1.83%) |
May 07, 2018 | 47.33 | 48.73 | 46.95 | 46.99 | 109,697 | -0.20(-0.42%) |
May 04, 2018 | 46.05 | 47.30 | 46.05 | 47.19 | 59,429 | +0.96(+2.08%) |
May 03, 2018 | 46.96 | 47.46 | 45.91 | 46.23 | 86,725 | -0.75(-1.60%) |
May 02, 2018 | 46.84 | 47.96 | 46.84 | 46.98 | 160,411 | +0.48(+1.03%) |
May 01, 2018 | 46.10 | 46.91 | 45.88 | 46.50 | 101,482 | +0.08(+0.17%) |
Apr 30, 2018 | 45.97 | 47.51 | 45.91 | 46.42 | 169,055 | +0.63(+1.38%) |
Apr 27, 2018 | 46.27 | 46.42 | 45.50 | 45.79 | 161,378 | -0.58(-1.25%) |
Apr 26, 2018 | 45.93 | 46.87 | 45.70 | 46.37 | 105,645 | +0.63(+1.38%) |
Apr 25, 2018 | 45.93 | 46.26 | 45.40 | 45.74 | 110,820 | -0.21(-0.46%) |
Apr 24, 2018 | 45.97 | 47.03 | 45.45 | 45.95 | 138,502 | +0.15(+0.33%) |
Apr 23, 2018 | 45.79 | 46.33 | 45.30 | 45.80 | 73,365 | -0.16(-0.35%) |
Apr 20, 2018 | 44.94 | 46.00 | 43.01 | 45.96 | 106,761 | +0.80(+1.77%) |
Apr 19, 2018 | 45.16 | 46.14 | 44.84 | 45.16 | 106,563 | -0.22(-0.48%) |
Apr 18, 2018 | 42.28 | 46.04 | 42.27 | 45.38 | 176,651 | +3.60(+8.62%) |
Apr 17, 2018 | 41.99 | 42.45 | 41.60 | 41.78 | 93,556 | -0.13(-0.31%) |
Apr 16, 2018 | 41.19 | 42.09 | 40.98 | 41.91 | 142,969 | +0.95(+2.32%) |
Apr 13, 2018 | 40.36 | 41.67 | 40.36 | 40.96 | 119,564 | +0.93(+2.32%) |
Apr 12, 2018 | 39.29 | 40.20 | 39.12 | 40.03 | 180,081 | +1.47(+3.81%) |
Apr 11, 2018 | 37.48 | 38.87 | 35.51 | 38.56 | 167,420 | +0.96(+2.55%) |
Apr 10, 2018 | 36.00 | 37.69 | 36.00 | 37.60 | 148,596 | +2.08(+5.86%) |
Apr 09, 2018 | 35.07 | 35.93 | 34.61 | 35.52 | 79,230 | +0.77(+2.22%) |
Apr 06, 2018 | 35.42 | 35.63 | 34.04 | 34.75 | 80,414 | -0.93(-2.61%) |
Apr 05, 2018 | 34.54 | 35.78 | 34.54 | 35.68 | 108,003 | +1.31(+3.81%) |
Apr 04, 2018 | 34.64 | 34.98 | 34.64 | 34.37 | 82,449 | -0.74(-2.11%) |
Apr 03, 2018 | 34.11 | 35.16 | 33.82 | 35.11 | 122,167 | +1.15(+3.39%) |