Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.00 | 87.36 | 85.55 | 86.71 | 2,483,645 | +0.67(+0.77%) |
Jun 28, 2018 | 85.11 | 86.39 | 84.94 | 86.05 | 2,645,973 | +0.93(+1.09%) |
Jun 27, 2018 | 84.84 | 85.87 | 83.83 | 85.12 | 2,717,817 | +0.07(+0.08%) |
Jun 26, 2018 | 85.52 | 85.71 | 83.78 | 85.05 | 2,512,394 | -0.46(-0.54%) |
Jun 25, 2018 | 82.93 | 85.71 | 82.93 | 85.51 | 3,079,862 | +2.40(+2.88%) |
Jun 22, 2018 | 82.40 | 83.97 | 82.32 | 83.12 | 2,778,457 | +0.68(+0.83%) |
Jun 21, 2018 | 82.72 | 83.60 | 81.79 | 82.43 | 3,545,082 | -1.24(-1.49%) |
Jun 20, 2018 | 84.06 | 84.24 | 83.20 | 83.68 | 2,171,109 | -0.57(-0.67%) |
Jun 19, 2018 | 82.80 | 84.66 | 82.64 | 84.25 | 2,703,324 | +1.32(+1.59%) |
Jun 18, 2018 | 84.67 | 84.94 | 82.48 | 82.93 | 2,699,889 | -2.22(-2.61%) |
Jun 15, 2018 | 85.30 | 84.00 | 85.15 | 4,189,514 | +1.15(+1.37%) | |
Jun 14, 2018 | 84.59 | 84.77 | 83.63 | 84.00 | 2,893,551 | -0.70(-0.83%) |
Jun 13, 2018 | 85.50 | 85.68 | 84.59 | 84.70 | 2,359,461 | -0.53(-0.62%) |
Jun 12, 2018 | 85.41 | 85.55 | 84.20 | 85.22 | 2,408,542 | -0.09(-0.11%) |
Jun 11, 2018 | 84.93 | 85.65 | 84.83 | 85.32 | 2,701,312 | +0.30(+0.36%) |
Jun 08, 2018 | 83.77 | 85.13 | 83.70 | 85.01 | 2,185,594 | +1.19(+1.42%) |
Jun 07, 2018 | 82.18 | 84.48 | 82.01 | 83.82 | 3,782,002 | +1.70(+2.08%) |
Jun 06, 2018 | 82.42 | 82.11 | 2,508,942 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.97 | 82.97 | 81.85 | 82.16 | 1,749,094 | -0.44(-0.53%) |
Jun 04, 2018 | 82.37 | 82.91 | 82.32 | 82.60 | 1,746,905 | +0.39(+0.48%) |
Jun 01, 2018 | 82.74 | 83.10 | 81.86 | 82.21 | 2,273,971 | +0.02(+0.02%) |
May 31, 2018 | 85.60 | 85.60 | 81.76 | 82.19 | 8,493,271 | -3.72(-4.34%) |
May 30, 2018 | 85.58 | 86.33 | 84.46 | 85.92 | 2,656,911 | +0.48(+0.56%) |
May 29, 2018 | 85.54 | 86.54 | 85.14 | 85.44 | 2,468,346 | -0.51(-0.60%) |
May 25, 2018 | 85.95 | 85.95 | 85.95 | 0 | +0.90(+1.05%) | |
May 24, 2018 | 85.23 | 85.45 | 84.48 | 85.06 | 1,917,238 | -0.15(-0.18%) |
May 23, 2018 | 85.34 | 85.54 | 84.85 | 85.21 | 2,277,761 | -0.19(-0.22%) |
May 22, 2018 | 85.39 | 86.33 | 84.85 | 85.40 | 2,146,456 | +0.05(+0.06%) |
May 21, 2018 | 84.87 | 85.39 | 84.34 | 85.35 | 2,554,276 | +0.86(+1.01%) |
May 18, 2018 | 85.48 | 85.48 | 84.02 | 84.49 | 3,066,834 | -0.98(-1.14%) |
May 17, 2018 | 85.58 | 86.04 | 84.94 | 85.47 | 2,189,816 | -0.02(-0.02%) |
May 16, 2018 | 84.84 | 85.62 | 84.66 | 85.49 | 2,056,096 | +0.73(+0.86%) |
May 15, 2018 | 84.81 | 85.19 | 83.64 | 84.76 | 2,662,812 | -0.65(-0.76%) |
May 14, 2018 | 85.56 | 85.66 | 84.88 | 85.41 | 1,786,152 | -0.08(-0.10%) |
May 11, 2018 | 84.89 | 85.80 | 84.55 | 85.50 | 3,284,989 | +0.87(+1.03%) |
May 10, 2018 | 84.09 | 85.01 | 84.09 | 84.62 | 1,512,306 | +0.63(+0.75%) |
May 09, 2018 | 83.57 | 84.30 | 82.82 | 84.00 | 1,853,970 | +0.99(+1.19%) |
May 08, 2018 | 84.09 | 84.44 | 82.90 | 83.01 | 2,247,834 | -1.07(-1.27%) |
May 07, 2018 | 84.82 | 84.96 | 83.53 | 84.08 | 1,766,899 | -0.46(-0.55%) |
May 04, 2018 | 83.51 | 84.92 | 83.33 | 84.54 | 1,866,281 | +1.12(+1.35%) |
May 03, 2018 | 82.51 | 84.18 | 82.33 | 83.42 | 2,404,592 | +1.04(+1.27%) |
May 02, 2018 | 83.77 | 84.00 | 82.12 | 82.37 | 3,145,789 | -1.74(-2.07%) |
May 01, 2018 | 83.92 | 84.45 | 83.14 | 84.12 | 2,456,341 | -0.27(-0.32%) |
Apr 30, 2018 | 85.35 | 85.58 | 83.98 | 84.39 | 3,655,546 | -0.79(-0.93%) |
Apr 27, 2018 | 83.46 | 85.48 | 83.42 | 85.18 | 2,717,276 | +1.48(+1.77%) |
Apr 26, 2018 | 83.41 | 84.31 | 83.19 | 83.69 | 3,251,172 | +0.32(+0.38%) |
Apr 25, 2018 | 81.55 | 84.12 | 81.55 | 83.38 | 4,936,138 | +1.55(+1.89%) |
Apr 24, 2018 | 79.61 | 82.72 | 79.14 | 81.83 | 7,634,503 | +1.53(+1.91%) |
Apr 23, 2018 | 81.72 | 82.85 | 79.49 | 80.30 | 9,395,153 | -1.23(-1.51%) |
Apr 20, 2018 | 83.75 | 83.93 | 80.62 | 81.53 | 6,333,311 | -2.70(-3.20%) |
Apr 19, 2018 | 85.39 | 85.58 | 83.26 | 84.22 | 5,013,467 | -2.60(-2.99%) |
Apr 18, 2018 | 87.18 | 87.67 | 86.78 | 86.82 | 3,396,983 | -0.06(-0.07%) |
Apr 17, 2018 | 87.26 | 87.36 | 85.98 | 86.88 | 2,957,949 | -0.17(-0.20%) |
Apr 16, 2018 | 86.67 | 87.67 | 86.48 | 87.05 | 2,758,207 | +0.79(+0.92%) |
Apr 13, 2018 | 86.69 | 86.94 | 86.08 | 86.26 | 2,440,676 | -0.26(-0.30%) |
Apr 12, 2018 | 87.89 | 88.27 | 86.51 | 86.52 | 1,855,829 | -1.33(-1.51%) |
Apr 11, 2018 | 88.03 | 88.63 | 87.52 | 87.85 | 1,961,390 | -0.55(-0.63%) |
Apr 10, 2018 | 88.64 | 89.27 | 88.16 | 88.41 | 1,704,566 | +0.09(+0.10%) |
Apr 09, 2018 | 88.66 | 89.37 | 87.72 | 88.32 | 2,439,021 | -0.20(-0.22%) |
Apr 06, 2018 | 88.94 | 90.57 | 87.72 | 88.51 | 2,248,508 | -0.66(-0.74%) |
Apr 05, 2018 | 89.12 | 89.59 | 88.09 | 89.17 | 3,038,100 | +0.10(+0.11%) |
Apr 04, 2018 | 87.58 | 89.59 | 87.19 | 89.07 | 2,893,883 | +1.15(+1.31%) |
Apr 03, 2018 | 87.43 | 88.20 | 86.80 | 87.92 | 2,995,782 | +0.64(+0.74%) |