Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 85.95 | 87.31 | 85.50 | 86.66 | 2,485,119 | +0.67(+0.77%) |
Jun 28, 2018 | 85.06 | 86.34 | 84.89 | 86.00 | 2,647,544 | +0.93(+1.09%) |
Jun 27, 2018 | 84.79 | 85.82 | 83.79 | 85.07 | 2,719,430 | +0.07(+0.08%) |
Jun 26, 2018 | 85.47 | 85.66 | 83.73 | 85.00 | 2,513,885 | -0.46(-0.54%) |
Jun 25, 2018 | 82.88 | 85.66 | 82.88 | 85.46 | 3,081,689 | +2.39(+2.88%) |
Jun 22, 2018 | 82.35 | 83.92 | 82.27 | 83.07 | 2,780,106 | +0.68(+0.83%) |
Jun 21, 2018 | 82.67 | 83.55 | 81.74 | 82.39 | 3,547,185 | -1.24(-1.49%) |
Jun 20, 2018 | 84.01 | 84.19 | 83.15 | 83.63 | 2,172,397 | -0.57(-0.67%) |
Jun 19, 2018 | 82.75 | 84.61 | 82.59 | 84.20 | 2,704,928 | +1.32(+1.59%) |
Jun 18, 2018 | 84.61 | 84.89 | 82.43 | 82.88 | 2,701,491 | -2.22(-2.61%) |
Jun 15, 2018 | 85.25 | 83.95 | 85.10 | 4,192,000 | +1.15(+1.37%) | |
Jun 14, 2018 | 84.54 | 84.72 | 83.58 | 83.95 | 2,895,268 | -0.70(-0.83%) |
Jun 13, 2018 | 85.45 | 85.63 | 84.54 | 84.65 | 2,360,861 | -0.53(-0.62%) |
Jun 12, 2018 | 85.36 | 85.50 | 84.15 | 85.17 | 2,409,971 | -0.09(-0.11%) |
Jun 11, 2018 | 84.88 | 85.60 | 84.78 | 85.26 | 2,702,915 | +0.30(+0.36%) |
Jun 08, 2018 | 83.72 | 85.08 | 83.65 | 84.96 | 2,186,891 | +1.19(+1.42%) |
Jun 07, 2018 | 82.13 | 84.43 | 81.97 | 83.77 | 3,784,246 | +1.70(+2.08%) |
Jun 06, 2018 | 82.37 | 82.06 | 2,510,431 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.92 | 82.92 | 81.80 | 82.11 | 1,750,132 | -0.44(-0.53%) |
Jun 04, 2018 | 82.32 | 82.86 | 82.27 | 82.55 | 1,747,942 | +0.39(+0.48%) |
Jun 01, 2018 | 82.69 | 83.05 | 81.81 | 82.16 | 2,275,320 | +0.02(+0.02%) |
May 31, 2018 | 85.55 | 85.55 | 81.71 | 82.15 | 8,498,312 | -3.72(-4.34%) |
May 30, 2018 | 85.53 | 86.28 | 84.41 | 85.87 | 2,658,487 | +0.48(+0.56%) |
May 29, 2018 | 85.49 | 86.49 | 85.09 | 85.39 | 2,469,810 | -0.51(-0.60%) |
May 25, 2018 | 85.90 | 85.90 | 85.90 | 0 | +0.90(+1.05%) | |
May 24, 2018 | 85.18 | 85.40 | 84.43 | 85.00 | 1,918,375 | -0.15(-0.18%) |
May 23, 2018 | 85.29 | 85.49 | 84.80 | 85.16 | 2,279,113 | -0.19(-0.22%) |
May 22, 2018 | 85.34 | 86.28 | 84.80 | 85.35 | 2,147,730 | +0.05(+0.06%) |
May 21, 2018 | 84.82 | 85.34 | 84.29 | 85.30 | 2,555,792 | +0.86(+1.01%) |
May 18, 2018 | 85.43 | 85.43 | 83.97 | 84.44 | 3,068,654 | -0.98(-1.14%) |
May 17, 2018 | 85.53 | 85.99 | 84.89 | 85.42 | 2,191,115 | -0.02(-0.02%) |
May 16, 2018 | 84.78 | 85.57 | 84.61 | 85.44 | 2,057,316 | +0.72(+0.86%) |
May 15, 2018 | 84.76 | 85.14 | 83.59 | 84.71 | 2,664,393 | -0.65(-0.76%) |
May 14, 2018 | 85.51 | 85.61 | 84.83 | 85.36 | 1,787,212 | -0.08(-0.10%) |
May 11, 2018 | 84.84 | 85.75 | 84.50 | 85.44 | 3,286,938 | +0.87(+1.03%) |
May 10, 2018 | 84.04 | 84.96 | 84.04 | 84.57 | 1,513,203 | +0.63(+0.75%) |
May 09, 2018 | 83.52 | 84.25 | 82.77 | 83.95 | 1,855,071 | +0.99(+1.19%) |
May 08, 2018 | 84.04 | 84.39 | 82.85 | 82.96 | 2,249,168 | -1.07(-1.27%) |
May 07, 2018 | 84.77 | 84.91 | 83.48 | 84.03 | 1,767,947 | -0.46(-0.55%) |
May 04, 2018 | 83.46 | 84.87 | 83.28 | 84.49 | 1,867,388 | +1.12(+1.35%) |
May 03, 2018 | 82.46 | 84.13 | 82.28 | 83.37 | 2,406,019 | +1.04(+1.27%) |
May 02, 2018 | 83.72 | 83.95 | 82.07 | 82.33 | 3,147,656 | -1.74(-2.07%) |
May 01, 2018 | 83.87 | 84.40 | 83.09 | 84.07 | 2,457,799 | -0.27(-0.32%) |
Apr 30, 2018 | 85.30 | 85.53 | 83.93 | 84.34 | 3,657,715 | -0.79(-0.93%) |
Apr 27, 2018 | 83.41 | 85.43 | 83.37 | 85.13 | 2,718,889 | +1.48(+1.77%) |
Apr 26, 2018 | 83.36 | 84.26 | 83.14 | 83.64 | 3,253,102 | +0.32(+0.38%) |
Apr 25, 2018 | 81.50 | 84.07 | 81.50 | 83.33 | 4,939,068 | +1.55(+1.89%) |
Apr 24, 2018 | 79.56 | 82.68 | 79.09 | 81.78 | 7,639,033 | +1.53(+1.91%) |
Apr 23, 2018 | 81.67 | 82.81 | 79.44 | 80.25 | 9,400,729 | -1.23(-1.51%) |
Apr 20, 2018 | 83.70 | 83.88 | 80.57 | 81.48 | 6,337,069 | -2.70(-3.20%) |
Apr 19, 2018 | 85.34 | 85.53 | 83.21 | 84.17 | 5,016,442 | -2.60(-2.99%) |
Apr 18, 2018 | 87.13 | 87.62 | 86.73 | 86.77 | 3,398,998 | -0.06(-0.07%) |
Apr 17, 2018 | 87.21 | 87.31 | 85.93 | 86.83 | 2,959,705 | -0.17(-0.20%) |
Apr 16, 2018 | 86.62 | 87.62 | 86.43 | 87.00 | 2,759,844 | +0.79(+0.92%) |
Apr 13, 2018 | 86.64 | 86.89 | 86.03 | 86.21 | 2,442,125 | -0.26(-0.30%) |
Apr 12, 2018 | 87.84 | 88.22 | 86.45 | 86.47 | 1,856,931 | -1.33(-1.51%) |
Apr 11, 2018 | 87.98 | 88.57 | 87.47 | 87.80 | 1,962,554 | -0.55(-0.63%) |
Apr 10, 2018 | 88.59 | 89.22 | 88.11 | 88.35 | 1,705,578 | +0.09(+0.10%) |
Apr 09, 2018 | 88.61 | 89.32 | 87.67 | 88.26 | 2,440,469 | -0.20(-0.22%) |
Apr 06, 2018 | 88.89 | 90.52 | 87.67 | 88.46 | 2,249,842 | -0.66(-0.74%) |
Apr 05, 2018 | 89.07 | 89.53 | 88.03 | 89.12 | 3,039,903 | +0.10(+0.11%) |
Apr 04, 2018 | 87.53 | 89.54 | 87.14 | 89.02 | 2,895,601 | +1.15(+1.31%) |
Apr 03, 2018 | 87.38 | 88.15 | 86.75 | 87.87 | 2,997,560 | +0.64(+0.74%) |