Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.00 | 83.00 | 81.75 | 81.78 | 1,357,823 | -0.98(-1.19%) |
Jun 28, 2018 | 82.58 | 83.36 | 82.15 | 82.76 | 1,018,538 | +0.22(+0.27%) |
Jun 27, 2018 | 82.46 | 83.49 | 82.21 | 82.54 | 1,181,233 | -0.10(-0.12%) |
Jun 26, 2018 | 82.72 | 82.96 | 82.07 | 82.64 | 1,951,815 | -0.14(-0.17%) |
Jun 25, 2018 | 81.50 | 82.94 | 81.50 | 82.78 | 1,694,381 | +1.34(+1.65%) |
Jun 22, 2018 | 81.01 | 81.85 | 80.78 | 81.43 | 1,135,371 | +0.67(+0.83%) |
Jun 21, 2018 | 80.77 | 81.25 | 80.56 | 80.76 | 1,393,587 | +0.04(+0.05%) |
Jun 20, 2018 | 80.79 | 81.18 | 80.06 | 80.72 | 804,561 | -0.05(-0.07%) |
Jun 19, 2018 | 80.44 | 81.21 | 80.23 | 80.77 | 1,447,923 | +0.33(+0.40%) |
Jun 18, 2018 | 81.80 | 82.57 | 80.22 | 80.45 | 1,532,551 | -2.15(-2.61%) |
Jun 15, 2018 | 82.60 | 80.97 | 82.60 | 2,879,625 | +1.63(+2.02%) | |
Jun 14, 2018 | 80.45 | 81.11 | 80.13 | 80.97 | 1,434,786 | +0.81(+1.01%) |
Jun 13, 2018 | 80.57 | 81.04 | 78.95 | 80.16 | 3,293,780 | -1.90(-2.31%) |
Jun 12, 2018 | 81.49 | 82.16 | 81.12 | 82.06 | 984,045 | +0.85(+1.05%) |
Jun 11, 2018 | 80.84 | 81.57 | 80.49 | 81.20 | 1,427,190 | +0.56(+0.70%) |
Jun 08, 2018 | 80.15 | 80.84 | 80.08 | 80.64 | 1,138,672 | +0.61(+0.76%) |
Jun 07, 2018 | 79.05 | 80.47 | 78.46 | 80.04 | 1,439,827 | +0.47(+0.59%) |
Jun 06, 2018 | 78.76 | 79.57 | 1,017,909 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.30 | 80.34 | 79.30 | 79.53 | 1,272,282 | -0.71(-0.89%) |
Jun 04, 2018 | 79.53 | 80.48 | 79.44 | 80.24 | 1,987,345 | +1.14(+1.44%) |
Jun 01, 2018 | 79.19 | 79.46 | 78.95 | 79.10 | 1,347,333 | -0.03(-0.03%) |
May 31, 2018 | 80.52 | 80.52 | 78.81 | 79.12 | 2,651,053 | -1.37(-1.70%) |
May 30, 2018 | 80.61 | 80.96 | 80.19 | 80.49 | 1,908,764 | +0.01(+0.01%) |
May 29, 2018 | 80.62 | 81.17 | 80.17 | 80.48 | 1,279,997 | -0.39(-0.48%) |
May 25, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 80.51 | 81.03 | 79.82 | 80.55 | 921,116 | +0.20(+0.25%) |
May 23, 2018 | 79.95 | 80.40 | 79.56 | 80.36 | 1,192,531 | +0.39(+0.49%) |
May 22, 2018 | 80.43 | 80.86 | 79.75 | 79.96 | 936,120 | -0.36(-0.45%) |
May 21, 2018 | 80.02 | 80.49 | 79.57 | 80.32 | 1,170,635 | +0.50(+0.62%) |
May 18, 2018 | 80.21 | 80.64 | 78.55 | 79.82 | 1,926,718 | -0.97(-1.20%) |
May 17, 2018 | 81.67 | 81.89 | 80.49 | 80.79 | 1,280,603 | -0.91(-1.11%) |
May 16, 2018 | 81.09 | 81.72 | 80.92 | 81.70 | 1,959,190 | +0.86(+1.07%) |
May 15, 2018 | 80.15 | 82.27 | 79.11 | 80.84 | 2,913,560 | +0.10(+0.12%) |
May 14, 2018 | 80.55 | 80.85 | 80.49 | 80.74 | 1,029,403 | +0.07(+0.09%) |
May 11, 2018 | 81.14 | 81.72 | 80.41 | 80.67 | 807,314 | -0.38(-0.46%) |
May 10, 2018 | 81.09 | 81.41 | 80.83 | 81.04 | 836,664 | +0.24(+0.30%) |
May 09, 2018 | 80.61 | 81.04 | 80.25 | 80.80 | 1,035,292 | +0.40(+0.50%) |
May 08, 2018 | 79.61 | 80.72 | 79.35 | 80.40 | 1,599,396 | +0.43(+0.53%) |
May 07, 2018 | 80.18 | 80.26 | 79.56 | 79.97 | 1,455,963 | -0.10(-0.13%) |
May 04, 2018 | 78.25 | 80.46 | 78.09 | 80.08 | 1,417,189 | +1.81(+2.32%) |
May 03, 2018 | 78.53 | 78.95 | 77.74 | 78.26 | 1,980,937 | +0.14(+0.18%) |
May 02, 2018 | 79.13 | 79.55 | 78.06 | 78.12 | 2,587,022 | -1.55(-1.95%) |
May 01, 2018 | 80.27 | 80.43 | 79.29 | 79.67 | 1,625,891 | -0.54(-0.67%) |
Apr 30, 2018 | 81.64 | 82.01 | 80.14 | 80.22 | 1,475,965 | -1.26(-1.54%) |
Apr 27, 2018 | 80.52 | 82.12 | 80.29 | 81.47 | 2,033,311 | +0.08(+0.10%) |
Apr 26, 2018 | 81.15 | 82.45 | 79.75 | 81.39 | 4,039,634 | -0.22(-0.27%) |
Apr 25, 2018 | 80.79 | 82.23 | 80.71 | 81.61 | 1,586,705 | +0.67(+0.83%) |
Apr 24, 2018 | 81.55 | 81.86 | 80.20 | 80.94 | 1,842,958 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.54 | 81.30 | 1,471,892 | +0.61(+0.76%) |
Apr 20, 2018 | 81.76 | 82.38 | 80.32 | 80.69 | 2,096,259 | -0.94(-1.15%) |
Apr 19, 2018 | 82.97 | 83.05 | 81.18 | 81.63 | 2,122,087 | -1.55(-1.87%) |
Apr 18, 2018 | 84.25 | 84.36 | 83.15 | 83.18 | 1,261,845 | -1.19(-1.41%) |
Apr 17, 2018 | 84.61 | 84.89 | 83.97 | 84.37 | 887,944 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.79 | 83.29 | 84.46 | 1,270,600 | +0.73(+0.88%) |
Apr 13, 2018 | 83.46 | 84.01 | 83.20 | 83.72 | 812,601 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.63 | 82.97 | 83.38 | 890,387 | -0.94(-1.12%) |
Apr 11, 2018 | 83.57 | 84.77 | 83.47 | 84.33 | 1,177,996 | +0.69(+0.82%) |
Apr 10, 2018 | 84.81 | 85.47 | 83.35 | 83.64 | 2,831,418 | -3.05(-3.52%) |
Apr 09, 2018 | 86.52 | 87.58 | 85.61 | 86.69 | 853,688 | +0.44(+0.52%) |
Apr 06, 2018 | 86.71 | 87.80 | 85.76 | 86.24 | 887,167 | -0.74(-0.85%) |
Apr 05, 2018 | 88.12 | 88.12 | 86.41 | 86.99 | 1,190,900 | -0.79(-0.89%) |
Apr 04, 2018 | 84.85 | 88.18 | 84.85 | 87.77 | 1,525,547 | +2.43(+2.85%) |
Apr 03, 2018 | 85.18 | 85.68 | 84.45 | 85.34 | 972,231 | +0.67(+0.79%) |