Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.66 | 83.96 | 81.38 | 82.26 | 29,514 | -1.05(-1.26%) |
Jun 28, 2018 | 81.43 | 83.74 | 81.21 | 83.31 | 17,109 | +1.79(+2.20%) |
Jun 27, 2018 | 81.56 | 84.14 | 81.08 | 81.51 | 14,070 | -1.49(-1.79%) |
Jun 26, 2018 | 82.69 | 84.18 | 81.88 | 83.00 | 18,936 | +1.14(+1.39%) |
Jun 25, 2018 | 82.43 | 83.31 | 81.12 | 81.86 | 22,322 | -1.05(-1.27%) |
Jun 22, 2018 | 81.86 | 83.04 | 79.64 | 82.91 | 33,540 | +1.22(+1.50%) |
Jun 21, 2018 | 84.18 | 84.18 | 79.94 | 81.69 | 17,363 | -2.62(-3.11%) |
Jun 20, 2018 | 81.91 | 85.23 | 81.91 | 84.31 | 11,367 | +1.79(+2.17%) |
Jun 19, 2018 | 82.21 | 83.18 | 81.47 | 82.52 | 14,540 | +0.26(+0.32%) |
Jun 18, 2018 | 81.16 | 85.10 | 80.99 | 82.26 | 39,312 | +0.44(+0.53%) |
Jun 15, 2018 | 82.17 | 78.89 | 81.82 | 29,696 | +3.15(+4.00%) | |
Jun 14, 2018 | 78.46 | 80.63 | 78.06 | 78.67 | 30,976 | +1.00(+1.29%) |
Jun 13, 2018 | 76.84 | 78.37 | 76.19 | 77.67 | 21,355 | +1.13(+1.48%) |
Jun 12, 2018 | 76.19 | 76.80 | 73.79 | 76.54 | 24,797 | +0.39(+0.52%) |
Jun 11, 2018 | 77.41 | 78.11 | 75.84 | 76.15 | 16,717 | -1.18(-1.52%) |
Jun 08, 2018 | 76.71 | 78.46 | 76.71 | 77.32 | 18,947 | +0.61(+0.80%) |
Jun 07, 2018 | 76.54 | 77.50 | 76.06 | 76.71 | 3,294 | +0.35(+0.46%) |
Jun 06, 2018 | 76.71 | 78.06 | 76.01 | 76.36 | 21,791 | -0.31(-0.40%) |
Jun 05, 2018 | 75.54 | 76.91 | 74.97 | 76.67 | 23,209 | +1.05(+1.38%) |
Jun 04, 2018 | 75.93 | 77.00 | 75.06 | 75.62 | 15,936 | -0.70(-0.91%) |
Jun 01, 2018 | 74.88 | 76.54 | 74.18 | 76.32 | 17,390 | +1.74(+2.34%) |
May 31, 2018 | 73.75 | 75.27 | 73.18 | 74.58 | 26,619 | +0.00(+0.00%) |
May 30, 2018 | 73.66 | 76.28 | 73.49 | 74.58 | 13,565 | +1.74(+2.39%) |
May 29, 2018 | 72.48 | 73.53 | 72.27 | 72.83 | 11,829 | -0.87(-1.18%) |
May 25, 2018 | 73.70 | 73.70 | 73.70 | 0 | +0.65(+0.89%) | |
May 24, 2018 | 72.57 | 73.88 | 72.14 | 73.05 | 17,919 | +0.35(+0.48%) |
May 23, 2018 | 70.92 | 73.27 | 70.48 | 72.70 | 20,551 | +1.44(+2.02%) |
May 22, 2018 | 70.30 | 71.87 | 69.78 | 71.26 | 20,224 | +1.09(+1.55%) |
May 21, 2018 | 68.43 | 71.30 | 68.26 | 70.17 | 16,913 | +2.00(+2.94%) |
May 18, 2018 | 67.52 | 68.87 | 66.67 | 68.17 | 52,932 | +1.00(+1.49%) |
May 17, 2018 | 67.60 | 68.23 | 67.08 | 67.17 | 10,771 | -0.83(-1.22%) |
May 16, 2018 | 66.99 | 68.82 | 66.99 | 67.99 | 15,580 | +1.00(+1.50%) |
May 15, 2018 | 67.21 | 67.52 | 66.60 | 66.99 | 9,652 | -0.48(-0.71%) |
May 14, 2018 | 68.40 | 69.08 | 67.38 | 67.47 | 11,477 | -0.92(-1.34%) |
May 11, 2018 | 69.52 | 69.74 | 68.39 | 68.39 | 10,382 | -1.13(-1.63%) |
May 10, 2018 | 69.08 | 70.00 | 68.30 | 69.52 | 21,231 | +0.78(+1.14%) |
May 09, 2018 | 69.91 | 69.91 | 67.73 | 68.74 | 10,183 | -0.78(-1.13%) |
May 08, 2018 | 71.22 | 71.39 | 69.30 | 69.52 | 14,166 | -1.92(-2.68%) |
May 07, 2018 | 71.31 | 71.96 | 69.87 | 71.44 | 11,537 | +0.17(+0.24%) |
May 04, 2018 | 70.09 | 72.40 | 69.91 | 71.26 | 26,968 | +1.00(+1.43%) |
May 03, 2018 | 69.13 | 70.35 | 68.61 | 70.26 | 16,562 | +1.00(+1.45%) |
May 02, 2018 | 69.04 | 70.35 | 67.91 | 69.26 | 48,173 | +0.48(+0.70%) |
May 01, 2018 | 70.61 | 71.57 | 68.39 | 68.78 | 32,911 | -2.66(-3.72%) |
Apr 30, 2018 | 71.83 | 72.44 | 70.65 | 71.44 | 18,505 | -0.17(-0.24%) |
Apr 27, 2018 | 73.44 | 74.58 | 71.00 | 71.61 | 29,922 | -1.96(-2.67%) |
Apr 26, 2018 | 71.39 | 74.36 | 71.09 | 73.57 | 16,977 | +2.40(+3.37%) |
Apr 25, 2018 | 70.74 | 71.44 | 69.78 | 71.18 | 19,960 | +0.57(+0.80%) |
Apr 24, 2018 | 69.83 | 71.00 | 69.65 | 70.61 | 15,631 | +1.00(+1.44%) |
Apr 23, 2018 | 70.65 | 70.65 | 68.74 | 69.61 | 6,125 | +0.13(+0.19%) |
Apr 20, 2018 | 69.52 | 70.35 | 69.17 | 69.48 | 4,789 | -0.31(-0.44%) |
Apr 19, 2018 | 69.91 | 70.52 | 68.91 | 69.78 | 5,257 | -0.31(-0.44%) |
Apr 18, 2018 | 69.30 | 70.61 | 68.84 | 70.09 | 7,216 | +0.70(+1.01%) |
Apr 17, 2018 | 65.12 | 69.78 | 65.07 | 69.39 | 17,368 | +4.45(+6.85%) |
Apr 16, 2018 | 64.94 | 66.08 | 64.51 | 64.94 | 14,312 | +0.96(+1.50%) |
Apr 13, 2018 | 64.46 | 64.46 | 63.59 | 63.98 | 10,468 | -0.22(-0.34%) |
Apr 12, 2018 | 65.07 | 65.07 | 63.85 | 64.20 | 5,389 | -0.78(-1.21%) |
Apr 11, 2018 | 64.73 | 65.64 | 64.46 | 64.99 | 14,994 | -0.09(-0.13%) |
Apr 10, 2018 | 64.86 | 65.42 | 64.62 | 65.07 | 11,427 | +0.57(+0.88%) |
Apr 09, 2018 | 65.21 | 66.34 | 63.98 | 64.51 | 18,773 | -0.39(-0.60%) |
Apr 06, 2018 | 64.68 | 65.55 | 64.64 | 64.90 | 7,455 | +0.09(+0.13%) |
Apr 05, 2018 | 64.55 | 65.64 | 63.07 | 64.81 | 19,569 | +0.57(+0.88%) |
Apr 04, 2018 | 62.76 | 65.23 | 62.59 | 64.25 | 35,465 | +1.26(+2.01%) |
Apr 03, 2018 | 61.63 | 63.59 | 61.20 | 62.98 | 16,178 | +1.31(+2.12%) |