Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 75.93 | 75.98 | 73.65 | 74.03 | 106,622 | -1.72(-2.27%) |
Jun 28, 2018 | 73.98 | 76.31 | 73.85 | 75.75 | 99,750 | +1.52(+2.05%) |
Jun 27, 2018 | 74.17 | 74.73 | 73.82 | 74.23 | 195,053 | -0.07(-0.10%) |
Jun 26, 2018 | 74.49 | 74.57 | 73.79 | 74.30 | 83,151 | -0.05(-0.06%) |
Jun 25, 2018 | 73.82 | 74.63 | 73.51 | 74.35 | 101,837 | +0.58(+0.79%) |
Jun 22, 2018 | 73.58 | 74.25 | 72.20 | 73.77 | 62,643 | +0.81(+1.11%) |
Jun 21, 2018 | 72.87 | 73.66 | 72.21 | 72.95 | 99,559 | +0.06(+0.09%) |
Jun 20, 2018 | 72.03 | 73.47 | 71.19 | 72.89 | 146,137 | +1.55(+2.18%) |
Jun 19, 2018 | 70.80 | 71.75 | 70.37 | 71.34 | 142,612 | -0.02(-0.02%) |
Jun 18, 2018 | 70.33 | 71.36 | 69.74 | 71.35 | 101,960 | +0.33(+0.47%) |
Jun 15, 2018 | 71.02 | 69.52 | 71.02 | 194,231 | +1.50(+2.15%) | |
Jun 14, 2018 | 69.32 | 69.86 | 69.32 | 69.52 | 73,933 | +0.45(+0.66%) |
Jun 13, 2018 | 69.15 | 70.23 | 68.64 | 69.07 | 102,231 | +0.84(+1.23%) |
Jun 12, 2018 | 68.17 | 69.51 | 68.17 | 68.23 | 74,063 | +0.12(+0.18%) |
Jun 11, 2018 | 68.10 | 68.75 | 67.51 | 68.11 | 103,362 | -0.31(-0.45%) |
Jun 08, 2018 | 67.58 | 68.56 | 65.96 | 68.42 | 86,685 | +1.67(+2.51%) |
Jun 07, 2018 | 67.07 | 67.07 | 65.97 | 66.75 | 58,746 | -0.27(-0.40%) |
Jun 06, 2018 | 67.02 | 108,062 | +1.30(+1.98%) | |||
Jun 05, 2018 | 67.46 | 67.67 | 65.58 | 65.72 | 112,381 | -1.62(-2.40%) |
Jun 04, 2018 | 67.31 | 67.86 | 67.01 | 67.34 | 136,629 | -0.03(-0.05%) |
Jun 01, 2018 | 67.94 | 69.12 | 67.08 | 67.37 | 110,741 | -0.48(-0.70%) |
May 31, 2018 | 67.19 | 67.92 | 65.85 | 67.85 | 190,712 | +0.51(+0.76%) |
May 30, 2018 | 66.19 | 67.94 | 66.19 | 67.34 | 97,374 | +1.46(+2.21%) |
May 29, 2018 | 67.46 | 67.55 | 65.49 | 65.88 | 102,045 | -1.58(-2.34%) |
May 25, 2018 | 67.46 | 67.46 | 67.46 | 0 | -0.10(-0.15%) | |
May 24, 2018 | 68.42 | 68.64 | 66.95 | 67.56 | 95,135 | -0.94(-1.37%) |
May 23, 2018 | 67.01 | 68.99 | 66.41 | 68.50 | 131,911 | +1.47(+2.19%) |
May 22, 2018 | 68.22 | 69.05 | 66.64 | 67.03 | 172,812 | -1.30(-1.90%) |
May 21, 2018 | 68.68 | 69.15 | 68.05 | 68.33 | 133,680 | -0.02(-0.02%) |
May 18, 2018 | 70.84 | 70.84 | 68.11 | 68.35 | 189,144 | -2.18(-3.10%) |
May 17, 2018 | 71.71 | 71.71 | 70.33 | 70.53 | 199,890 | -1.41(-1.96%) |
May 16, 2018 | 73.75 | 73.97 | 71.57 | 71.94 | 116,240 | -1.69(-2.29%) |
May 15, 2018 | 72.31 | 73.74 | 71.31 | 73.63 | 117,614 | +1.07(+1.47%) |
May 14, 2018 | 73.88 | 74.04 | 72.35 | 72.56 | 48,256 | -1.17(-1.59%) |
May 11, 2018 | 75.30 | 75.31 | 73.34 | 73.74 | 43,345 | -2.12(-2.79%) |
May 10, 2018 | 73.65 | 75.89 | 73.63 | 75.86 | 54,238 | +2.19(+2.97%) |
May 09, 2018 | 74.70 | 75.89 | 73.50 | 73.66 | 52,800 | -0.73(-0.97%) |
May 08, 2018 | 75.62 | 75.62 | 73.50 | 74.39 | 98,438 | +0.41(+0.56%) |
May 07, 2018 | 77.28 | 77.49 | 73.70 | 73.97 | 287,031 | -2.91(-3.78%) |
May 04, 2018 | 78.68 | 79.07 | 76.67 | 76.88 | 118,155 | -2.61(-3.28%) |
May 03, 2018 | 80.84 | 80.84 | 79.13 | 79.49 | 71,650 | -1.50(-1.85%) |
May 02, 2018 | 81.56 | 82.37 | 80.75 | 80.99 | 92,871 | -0.29(-0.36%) |
May 01, 2018 | 82.77 | 83.03 | 80.80 | 81.28 | 61,365 | -1.72(-2.07%) |
Apr 30, 2018 | 83.77 | 83.77 | 82.53 | 83.00 | 65,946 | -0.69(-0.83%) |
Apr 27, 2018 | 83.54 | 84.61 | 82.99 | 83.70 | 46,085 | +0.03(+0.04%) |
Apr 26, 2018 | 83.47 | 84.05 | 82.51 | 83.66 | 42,592 | +0.86(+1.04%) |
Apr 25, 2018 | 83.56 | 83.58 | 81.83 | 82.80 | 85,627 | -0.76(-0.92%) |
Apr 24, 2018 | 83.93 | 84.29 | 83.11 | 83.57 | 51,881 | -0.20(-0.24%) |
Apr 23, 2018 | 84.28 | 84.68 | 83.35 | 83.77 | 82,817 | -0.26(-0.30%) |
Apr 20, 2018 | 84.92 | 84.92 | 82.59 | 84.02 | 105,647 | -1.32(-1.55%) |
Apr 19, 2018 | 88.30 | 88.30 | 84.95 | 85.34 | 76,542 | -2.69(-3.05%) |
Apr 18, 2018 | 87.83 | 88.92 | 87.49 | 88.03 | 73,000 | +0.70(+0.80%) |
Apr 17, 2018 | 87.53 | 88.39 | 86.61 | 87.33 | 78,854 | +0.60(+0.69%) |
Apr 16, 2018 | 86.67 | 86.82 | 85.89 | 86.73 | 52,591 | +0.79(+0.92%) |
Apr 13, 2018 | 84.83 | 86.30 | 84.77 | 85.94 | 65,216 | +1.60(+1.90%) |
Apr 12, 2018 | 85.12 | 85.30 | 84.14 | 84.34 | 89,405 | -0.69(-0.82%) |
Apr 11, 2018 | 83.88 | 85.42 | 83.86 | 85.03 | 64,239 | +1.16(+1.38%) |
Apr 10, 2018 | 82.99 | 83.95 | 82.71 | 83.88 | 82,158 | +1.36(+1.65%) |
Apr 09, 2018 | 82.90 | 83.61 | 82.47 | 82.52 | 91,380 | -0.37(-0.45%) |
Apr 06, 2018 | 81.93 | 83.62 | 81.93 | 82.89 | 53,047 | +0.14(+0.16%) |
Apr 05, 2018 | 82.07 | 83.55 | 81.83 | 82.76 | 68,775 | +0.85(+1.04%) |
Apr 04, 2018 | 78.96 | 82.07 | 78.96 | 81.90 | 161,930 | +1.78(+2.23%) |
Apr 03, 2018 | 79.32 | 81.23 | 79.26 | 80.12 | 100,519 | +1.29(+1.64%) |