Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.69 | 77.70 | 76.07 | 76.15 | 423,443 | -1.28(-1.65%) |
Jun 28, 2018 | 77.43 | 77.52 | 76.18 | 77.43 | 446,098 | -0.10(-0.13%) |
Jun 27, 2018 | 78.07 | 78.57 | 77.30 | 77.53 | 570,871 | -0.62(-0.79%) |
Jun 26, 2018 | 77.57 | 78.93 | 76.96 | 78.15 | 716,693 | +0.57(+0.74%) |
Jun 25, 2018 | 76.02 | 77.65 | 75.78 | 77.57 | 1,024,995 | +1.49(+1.96%) |
Jun 22, 2018 | 77.03 | 77.08 | 75.82 | 76.08 | 1,353,713 | -0.46(-0.60%) |
Jun 21, 2018 | 77.57 | 78.28 | 76.39 | 76.54 | 703,845 | -0.60(-0.78%) |
Jun 20, 2018 | 77.28 | 77.74 | 75.70 | 77.14 | 716,182 | -0.06(-0.08%) |
Jun 19, 2018 | 77.68 | 78.58 | 76.81 | 77.20 | 481,312 | -0.92(-1.18%) |
Jun 18, 2018 | 76.97 | 78.45 | 76.22 | 78.12 | 563,527 | +0.95(+1.23%) |
Jun 15, 2018 | 77.79 | 76.02 | 77.17 | 980,503 | +1.15(+1.52%) | |
Jun 14, 2018 | 76.32 | 76.93 | 75.91 | 76.02 | 503,602 | -0.03(-0.04%) |
Jun 13, 2018 | 76.27 | 76.76 | 75.73 | 76.04 | 429,926 | +0.05(+0.07%) |
Jun 12, 2018 | 76.17 | 76.71 | 75.78 | 75.99 | 508,874 | +0.17(+0.22%) |
Jun 11, 2018 | 75.71 | 76.22 | 75.19 | 75.82 | 656,466 | -0.03(-0.04%) |
Jun 08, 2018 | 73.76 | 76.14 | 73.73 | 75.85 | 664,181 | +2.24(+3.04%) |
Jun 07, 2018 | 73.50 | 74.08 | 72.76 | 73.61 | 545,625 | +0.30(+0.41%) |
Jun 06, 2018 | 73.15 | 73.31 | 436,214 | -0.75(-1.01%) | ||
Jun 05, 2018 | 72.46 | 74.09 | 71.98 | 74.06 | 550,978 | +1.84(+2.55%) |
Jun 04, 2018 | 72.30 | 73.33 | 71.67 | 72.22 | 797,426 | +0.27(+0.37%) |
Jun 01, 2018 | 72.50 | 73.03 | 71.72 | 71.95 | 590,085 | -0.22(-0.31%) |
May 31, 2018 | 73.34 | 73.72 | 71.57 | 72.17 | 643,447 | -1.06(-1.45%) |
May 30, 2018 | 72.30 | 74.10 | 72.28 | 73.24 | 925,284 | +1.02(+1.41%) |
May 29, 2018 | 72.98 | 73.15 | 72.00 | 72.22 | 554,806 | -1.13(-1.54%) |
May 25, 2018 | 73.34 | 73.34 | 73.34 | 0 | -0.22(-0.30%) | |
May 24, 2018 | 73.17 | 74.23 | 73.17 | 73.57 | 648,932 | +0.26(+0.35%) |
May 23, 2018 | 72.75 | 74.04 | 72.75 | 73.31 | 971,915 | +0.11(+0.15%) |
May 22, 2018 | 73.17 | 74.22 | 72.97 | 73.20 | 834,641 | -0.38(-0.52%) |
May 21, 2018 | 72.30 | 74.00 | 71.89 | 73.58 | 1,223,525 | +1.72(+2.39%) |
May 18, 2018 | 74.56 | 74.61 | 70.54 | 71.87 | 2,804,003 | -2.73(-3.66%) |
May 17, 2018 | 77.46 | 78.10 | 74.40 | 74.60 | 2,950,624 | -6.75(-8.30%) |
May 16, 2018 | 80.28 | 81.77 | 80.28 | 81.35 | 796,511 | +0.88(+1.10%) |
May 15, 2018 | 79.78 | 80.55 | 79.36 | 80.47 | 646,843 | +0.93(+1.18%) |
May 14, 2018 | 80.88 | 81.17 | 79.32 | 79.53 | 502,385 | -1.06(-1.31%) |
May 11, 2018 | 81.46 | 81.91 | 79.88 | 80.59 | 643,789 | -0.88(-1.08%) |
May 10, 2018 | 79.75 | 81.86 | 79.71 | 81.47 | 492,830 | +2.32(+2.94%) |
May 09, 2018 | 80.69 | 80.69 | 78.81 | 79.15 | 456,149 | -1.67(-2.07%) |
May 08, 2018 | 78.19 | 82.32 | 77.62 | 80.82 | 777,231 | +2.76(+3.54%) |
May 07, 2018 | 78.24 | 78.45 | 77.05 | 78.06 | 706,983 | -0.56(-0.71%) |
May 04, 2018 | 78.92 | 79.82 | 78.37 | 78.62 | 745,414 | -0.36(-0.45%) |
May 03, 2018 | 78.85 | 79.79 | 78.05 | 78.98 | 284,671 | -0.09(-0.11%) |
May 02, 2018 | 79.28 | 79.86 | 78.11 | 79.07 | 418,538 | -0.53(-0.67%) |
May 01, 2018 | 79.78 | 80.15 | 79.37 | 79.60 | 422,348 | -0.26(-0.32%) |
Apr 30, 2018 | 82.03 | 82.26 | 79.83 | 79.86 | 608,135 | -1.78(-2.18%) |
Apr 27, 2018 | 80.59 | 82.02 | 80.54 | 81.64 | 524,396 | +1.09(+1.35%) |
Apr 26, 2018 | 79.98 | 80.91 | 79.49 | 80.56 | 262,519 | +1.01(+1.26%) |
Apr 25, 2018 | 79.20 | 79.83 | 78.84 | 79.55 | 346,243 | +0.49(+0.62%) |
Apr 24, 2018 | 79.33 | 79.77 | 78.46 | 79.06 | 377,487 | -0.14(-0.18%) |
Apr 23, 2018 | 79.38 | 79.86 | 79.03 | 79.20 | 339,689 | +0.08(+0.10%) |
Apr 20, 2018 | 78.44 | 79.16 | 77.35 | 79.12 | 320,920 | +0.45(+0.57%) |
Apr 19, 2018 | 79.02 | 79.99 | 78.12 | 78.68 | 435,475 | -0.58(-0.73%) |
Apr 18, 2018 | 79.50 | 80.26 | 79.21 | 79.26 | 442,629 | -0.44(-0.55%) |
Apr 17, 2018 | 79.86 | 80.53 | 79.20 | 79.69 | 464,820 | +0.46(+0.58%) |
Apr 16, 2018 | 78.04 | 79.58 | 77.91 | 79.23 | 714,525 | +1.23(+1.58%) |
Apr 13, 2018 | 78.50 | 78.92 | 77.61 | 78.00 | 646,772 | -0.07(-0.09%) |
Apr 12, 2018 | 77.63 | 78.38 | 77.38 | 78.07 | 395,064 | +0.70(+0.91%) |
Apr 11, 2018 | 76.71 | 78.12 | 76.71 | 77.37 | 336,739 | +0.59(+0.77%) |
Apr 10, 2018 | 77.82 | 78.45 | 76.68 | 76.78 | 422,338 | -0.55(-0.71%) |
Apr 09, 2018 | 77.37 | 78.17 | 77.15 | 77.33 | 407,576 | +0.28(+0.37%) |
Apr 06, 2018 | 77.24 | 77.87 | 76.41 | 77.05 | 521,252 | -0.53(-0.68%) |
Apr 05, 2018 | 76.58 | 78.02 | 75.98 | 77.57 | 498,652 | +0.95(+1.24%) |
Apr 04, 2018 | 75.68 | 76.96 | 75.51 | 76.62 | 814,171 | +0.74(+0.97%) |
Apr 03, 2018 | 75.47 | 76.09 | 75.06 | 75.88 | 672,321 | +0.97(+1.30%) |