Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 82.15 | 80.65 | 80.85 | 156,685 | -0.30(-0.37%) | |
Jun 28, 2018 | 79.85 | 81.15 | 78.90 | 81.15 | 227,254 | +1.25(+1.56%) |
Jun 27, 2018 | 80.10 | 81.30 | 79.40 | 79.90 | 232,261 | -0.05(-0.06%) |
Jun 26, 2018 | 79.75 | 80.40 | 78.85 | 79.95 | 168,829 | +0.35(+0.44%) |
Jun 25, 2018 | 82.30 | 82.30 | 79.00 | 79.60 | 200,789 | -3.15(-3.81%) |
Jun 22, 2018 | 82.50 | 83.75 | 81.70 | 82.75 | 561,933 | +1.05(+1.29%) |
Jun 21, 2018 | 82.70 | 82.70 | 81.08 | 81.70 | 211,251 | -0.90(-1.09%) |
Jun 20, 2018 | 80.83 | 83.00 | 79.35 | 82.60 | 361,495 | +0.75(+0.92%) |
Jun 19, 2018 | 83.55 | 84.40 | 80.50 | 81.85 | 302,408 | -1.65(-1.98%) |
Jun 18, 2018 | 82.05 | 84.40 | 81.20 | 83.50 | 334,183 | -0.60(-0.71%) |
Jun 15, 2018 | 84.85 | 82.80 | 84.10 | 339,332 | +1.30(+1.57%) | |
Jun 14, 2018 | 84.55 | 84.55 | 82.60 | 82.80 | 249,554 | -1.25(-1.49%) |
Jun 13, 2018 | 86.20 | 86.70 | 84.05 | 84.05 | 265,194 | -2.65(-3.06%) |
Jun 12, 2018 | 86.30 | 87.05 | 85.70 | 86.70 | 153,240 | +0.80(+0.93%) |
Jun 11, 2018 | 83.90 | 86.85 | 83.90 | 85.90 | 183,109 | +2.25(+2.69%) |
Jun 08, 2018 | 82.60 | 83.88 | 82.50 | 83.65 | 207,646 | +0.90(+1.09%) |
Jun 07, 2018 | 80.50 | 83.15 | 80.50 | 82.75 | 176,698 | +2.70(+3.37%) |
Jun 06, 2018 | 80.35 | 80.85 | 78.30 | 80.05 | 216,387 | -0.15(-0.19%) |
Jun 05, 2018 | 80.00 | 81.90 | 78.62 | 80.20 | 274,754 | +0.05(+0.06%) |
Jun 04, 2018 | 82.85 | 84.28 | 79.20 | 80.15 | 242,324 | -2.35(-2.85%) |
Jun 01, 2018 | 82.95 | 83.75 | 81.83 | 82.50 | 294,085 | +0.10(+0.12%) |
May 31, 2018 | 84.15 | 84.45 | 81.72 | 82.40 | 211,769 | -1.65(-1.96%) |
May 30, 2018 | 82.50 | 84.45 | 82.50 | 84.05 | 202,046 | +2.05(+2.50%) |
May 29, 2018 | 82.10 | 83.35 | 81.00 | 82.00 | 195,082 | -0.25(-0.30%) |
May 25, 2018 | 82.25 | 82.25 | 82.25 | 0 | +0.67(+0.83%) | |
May 24, 2018 | 78.95 | 81.75 | 78.95 | 81.58 | 206,302 | +2.33(+2.93%) |
May 23, 2018 | 78.50 | 79.47 | 77.55 | 79.25 | 114,951 | +0.65(+0.83%) |
May 22, 2018 | 80.25 | 80.90 | 78.45 | 78.60 | 177,497 | -1.75(-2.18%) |
May 21, 2018 | 77.35 | 80.40 | 77.35 | 80.35 | 306,772 | +3.65(+4.76%) |
May 18, 2018 | 76.10 | 77.55 | 75.95 | 76.70 | 190,268 | +0.60(+0.79%) |
May 17, 2018 | 75.70 | 77.33 | 75.70 | 76.10 | 166,313 | +0.45(+0.59%) |
May 16, 2018 | 75.10 | 76.35 | 74.97 | 75.65 | 136,869 | +0.80(+1.07%) |
May 15, 2018 | 76.30 | 76.50 | 74.45 | 74.85 | 337,894 | -2.05(-2.67%) |
May 14, 2018 | 76.70 | 77.55 | 75.55 | 76.90 | 201,290 | -0.05(-0.06%) |
May 11, 2018 | 75.05 | 77.15 | 74.78 | 76.95 | 181,113 | +2.05(+2.74%) |
May 10, 2018 | 74.80 | 75.75 | 74.25 | 74.90 | 147,420 | +0.40(+0.54%) |
May 09, 2018 | 73.80 | 74.90 | 72.80 | 74.50 | 173,994 | +0.90(+1.22%) |
May 08, 2018 | 71.60 | 73.70 | 71.31 | 73.60 | 240,605 | +1.90(+2.65%) |
May 07, 2018 | 70.45 | 71.90 | 70.05 | 71.70 | 160,021 | +1.40(+1.99%) |
May 04, 2018 | 69.15 | 71.15 | 67.70 | 70.30 | 155,713 | +1.00(+1.44%) |
May 03, 2018 | 69.00 | 70.15 | 67.75 | 69.30 | 299,392 | +0.00(+0.00%) |
May 02, 2018 | 66.55 | 69.42 | 66.05 | 69.30 | 379,755 | +3.10(+4.68%) |
May 01, 2018 | 67.20 | 67.20 | 65.35 | 66.20 | 294,917 | +0.15(+0.23%) |
Apr 30, 2018 | 67.10 | 68.08 | 65.50 | 66.05 | 347,817 | -1.10(-1.64%) |
Apr 27, 2018 | 70.05 | 71.83 | 66.35 | 67.15 | 492,180 | +0.25(+0.37%) |
Apr 26, 2018 | 71.75 | 71.75 | 66.55 | 66.90 | 573,816 | -4.75(-6.63%) |
Apr 25, 2018 | 71.85 | 72.89 | 71.15 | 71.65 | 181,492 | -0.15(-0.21%) |
Apr 24, 2018 | 74.85 | 76.52 | 71.40 | 71.80 | 164,885 | -2.50(-3.36%) |
Apr 23, 2018 | 74.15 | 74.75 | 73.95 | 74.30 | 70,950 | +0.45(+0.61%) |
Apr 20, 2018 | 75.75 | 75.95 | 73.70 | 73.85 | 156,992 | -2.10(-2.76%) |
Apr 19, 2018 | 77.85 | 77.95 | 75.85 | 75.95 | 166,829 | -2.05(-2.63%) |
Apr 18, 2018 | 77.95 | 79.45 | 77.80 | 78.00 | 199,423 | +0.45(+0.58%) |
Apr 17, 2018 | 77.15 | 77.90 | 76.20 | 77.55 | 179,364 | +1.00(+1.31%) |
Apr 16, 2018 | 73.95 | 76.85 | 73.35 | 76.55 | 157,639 | +2.85(+3.87%) |
Apr 13, 2018 | 74.20 | 74.33 | 73.35 | 73.70 | 139,477 | +0.10(+0.14%) |
Apr 12, 2018 | 73.00 | 74.35 | 72.55 | 73.60 | 155,746 | +0.80(+1.10%) |
Apr 11, 2018 | 71.30 | 72.85 | 70.90 | 72.80 | 210,875 | +1.50(+2.10%) |
Apr 10, 2018 | 72.10 | 72.40 | 71.05 | 71.30 | 384,346 | +0.20(+0.28%) |
Apr 09, 2018 | 72.50 | 72.50 | 70.60 | 71.10 | 200,484 | -0.90(-1.25%) |
Apr 06, 2018 | 73.60 | 74.50 | 70.95 | 72.00 | 268,614 | -2.25(-3.03%) |
Apr 05, 2018 | 75.60 | 77.45 | 71.90 | 74.25 | 332,438 | -1.10(-1.46%) |
Apr 04, 2018 | 74.75 | 75.70 | 71.97 | 75.35 | 263,210 | -0.65(-0.86%) |
Apr 03, 2018 | 74.55 | 76.05 | 74.03 | 76.00 | 187,439 | +2.05(+2.77%) |