Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.15 | 86.15 | 84.75 | 85.46 | 336,710 | -0.52(-0.60%) |
Jun 28, 2018 | 85.32 | 86.27 | 84.33 | 85.98 | 331,468 | +0.60(+0.70%) |
Jun 27, 2018 | 86.48 | 86.89 | 83.78 | 85.38 | 543,385 | -1.50(-1.73%) |
Jun 26, 2018 | 85.74 | 87.23 | 85.66 | 86.88 | 352,792 | +0.95(+1.11%) |
Jun 25, 2018 | 86.90 | 86.90 | 84.79 | 85.93 | 304,689 | -0.97(-1.12%) |
Jun 22, 2018 | 87.81 | 88.60 | 86.53 | 86.90 | 426,896 | -1.03(-1.17%) |
Jun 21, 2018 | 88.18 | 88.49 | 87.31 | 87.93 | 216,477 | +0.18(+0.21%) |
Jun 20, 2018 | 85.97 | 88.17 | 85.97 | 87.75 | 293,196 | +1.79(+2.08%) |
Jun 19, 2018 | 85.12 | 86.04 | 84.33 | 85.96 | 241,079 | +0.87(+1.02%) |
Jun 18, 2018 | 83.11 | 85.22 | 82.70 | 85.09 | 175,183 | +1.34(+1.60%) |
Jun 15, 2018 | 83.81 | 82.49 | 83.75 | 305,618 | -0.24(-0.29%) | |
Jun 14, 2018 | 82.14 | 84.06 | 81.83 | 83.99 | 218,981 | +1.88(+2.29%) |
Jun 13, 2018 | 80.16 | 82.69 | 80.13 | 82.11 | 206,006 | +1.72(+2.14%) |
Jun 12, 2018 | 81.79 | 82.00 | 80.01 | 80.39 | 176,205 | -1.59(-1.94%) |
Jun 11, 2018 | 80.55 | 82.45 | 80.55 | 81.98 | 247,982 | +1.72(+2.14%) |
Jun 08, 2018 | 78.67 | 80.65 | 78.56 | 80.26 | 216,324 | +1.79(+2.28%) |
Jun 07, 2018 | 80.48 | 81.38 | 78.28 | 78.47 | 257,458 | -2.07(-2.57%) |
Jun 06, 2018 | 81.02 | 82.60 | 80.22 | 80.54 | 222,390 | -0.77(-0.95%) |
Jun 05, 2018 | 77.72 | 82.30 | 77.72 | 81.31 | 491,324 | +4.27(+5.54%) |
Jun 04, 2018 | 76.93 | 77.30 | 76.04 | 77.04 | 139,800 | +0.41(+0.54%) |
Jun 01, 2018 | 76.98 | 77.92 | 76.27 | 76.63 | 175,222 | +0.28(+0.37%) |
May 31, 2018 | 76.93 | 76.93 | 74.81 | 76.35 | 264,442 | -0.51(-0.66%) |
May 30, 2018 | 75.33 | 77.65 | 75.32 | 76.86 | 239,955 | +1.53(+2.03%) |
May 29, 2018 | 74.13 | 75.39 | 73.97 | 75.33 | 186,874 | +0.73(+0.98%) |
May 25, 2018 | 74.60 | 74.60 | 74.60 | 0 | +0.60(+0.81%) | |
May 24, 2018 | 74.04 | 74.19 | 73.49 | 74.00 | 220,854 | +0.02(+0.03%) |
May 23, 2018 | 73.13 | 74.06 | 71.74 | 73.98 | 157,274 | +0.77(+1.05%) |
May 22, 2018 | 73.50 | 74.40 | 71.96 | 73.21 | 190,751 | -0.74(-1.00%) |
May 21, 2018 | 75.02 | 75.25 | 73.42 | 73.95 | 262,389 | -0.65(-0.87%) |
May 18, 2018 | 74.70 | 75.53 | 74.30 | 74.60 | 305,897 | +0.18(+0.24%) |
May 17, 2018 | 72.77 | 74.49 | 71.34 | 74.42 | 265,745 | +1.57(+2.16%) |
May 16, 2018 | 72.00 | 73.42 | 71.71 | 72.85 | 264,385 | +0.96(+1.34%) |
May 15, 2018 | 71.50 | 72.01 | 71.36 | 71.89 | 114,035 | +0.26(+0.36%) |
May 14, 2018 | 72.10 | 73.11 | 71.06 | 71.63 | 213,103 | -0.18(-0.25%) |
May 11, 2018 | 71.93 | 72.35 | 70.58 | 71.81 | 251,125 | -0.05(-0.07%) |
May 10, 2018 | 71.66 | 72.19 | 70.63 | 71.86 | 347,197 | +0.54(+0.76%) |
May 09, 2018 | 71.17 | 71.95 | 70.50 | 71.32 | 296,114 | +0.31(+0.44%) |
May 08, 2018 | 69.14 | 74.16 | 64.90 | 71.01 | 680,740 | +5.14(+7.80%) |
May 07, 2018 | 66.28 | 66.72 | 65.09 | 65.87 | 256,725 | -0.38(-0.57%) |
May 04, 2018 | 65.86 | 66.71 | 65.02 | 66.25 | 156,590 | +0.10(+0.15%) |
May 03, 2018 | 65.87 | 66.43 | 64.94 | 66.15 | 170,431 | -0.03(-0.05%) |
May 02, 2018 | 65.76 | 66.71 | 63.00 | 66.18 | 251,878 | +0.21(+0.32%) |
May 01, 2018 | 66.10 | 66.29 | 65.10 | 65.97 | 155,663 | -0.12(-0.18%) |
Apr 30, 2018 | 66.04 | 66.76 | 65.53 | 66.09 | 229,718 | +0.05(+0.08%) |
Apr 27, 2018 | 64.56 | 66.14 | 64.56 | 66.04 | 224,469 | +1.77(+2.75%) |
Apr 26, 2018 | 65.56 | 65.76 | 64.13 | 64.27 | 428,169 | -1.01(-1.55%) |
Apr 25, 2018 | 66.45 | 66.45 | 65.20 | 65.28 | 299,185 | -1.16(-1.75%) |
Apr 24, 2018 | 67.37 | 68.50 | 66.22 | 66.44 | 218,264 | -0.86(-1.28%) |
Apr 23, 2018 | 66.75 | 67.49 | 65.79 | 67.30 | 140,671 | +0.46(+0.69%) |
Apr 20, 2018 | 66.78 | 67.58 | 65.93 | 66.84 | 184,907 | -0.16(-0.24%) |
Apr 19, 2018 | 66.20 | 67.28 | 65.38 | 67.00 | 194,102 | +0.16(+0.24%) |
Apr 18, 2018 | 66.66 | 67.91 | 65.80 | 66.84 | 406,750 | +0.50(+0.75%) |
Apr 17, 2018 | 66.89 | 67.55 | 66.00 | 66.34 | 298,564 | +0.02(+0.03%) |
Apr 16, 2018 | 65.44 | 66.66 | 65.44 | 66.32 | 124,238 | +1.24(+1.91%) |
Apr 13, 2018 | 66.25 | 66.25 | 64.86 | 65.08 | 225,671 | -0.88(-1.33%) |
Apr 12, 2018 | 64.84 | 66.23 | 64.84 | 65.96 | 125,782 | +1.41(+2.18%) |
Apr 11, 2018 | 64.22 | 64.84 | 63.10 | 64.55 | 117,041 | +0.00(+0.00%) |
Apr 10, 2018 | 64.29 | 65.20 | 63.64 | 64.55 | 275,498 | +0.94(+1.48%) |
Apr 09, 2018 | 64.77 | 65.15 | 63.60 | 63.61 | 158,471 | -0.84(-1.30%) |
Apr 06, 2018 | 65.06 | 65.53 | 63.81 | 64.45 | 147,802 | -1.08(-1.65%) |
Apr 05, 2018 | 64.46 | 65.90 | 64.10 | 65.53 | 333,396 | +1.40(+2.18%) |
Apr 04, 2018 | 62.24 | 64.38 | 61.98 | 64.13 | 246,796 | +1.13(+1.79%) |
Apr 03, 2018 | 60.61 | 63.45 | 60.58 | 63.00 | 270,096 | +2.94(+4.90%) |