Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 74.98 | 75.55 | 73.70 | 73.75 | 144,369 | -0.73(-0.98%) |
Jun 28, 2018 | 73.99 | 74.82 | 72.64 | 74.48 | 141,032 | +0.46(+0.62%) |
Jun 27, 2018 | 74.65 | 75.81 | 73.46 | 74.02 | 189,414 | -0.60(-0.80%) |
Jun 26, 2018 | 74.56 | 75.78 | 73.75 | 74.62 | 153,807 | +0.11(+0.15%) |
Jun 25, 2018 | 77.32 | 77.61 | 74.22 | 74.51 | 208,560 | -2.85(-3.68%) |
Jun 22, 2018 | 77.85 | 77.85 | 76.31 | 77.36 | 426,015 | +0.07(+0.09%) |
Jun 21, 2018 | 76.97 | 78.45 | 76.68 | 77.29 | 167,756 | +0.08(+0.10%) |
Jun 20, 2018 | 75.87 | 77.36 | 75.32 | 77.21 | 163,898 | +1.59(+2.10%) |
Jun 19, 2018 | 76.54 | 76.88 | 75.09 | 75.62 | 180,711 | -1.45(-1.88%) |
Jun 18, 2018 | 77.97 | 78.56 | 76.16 | 77.07 | 190,357 | -1.07(-1.37%) |
Jun 15, 2018 | 78.32 | 76.89 | 78.14 | 155,181 | +0.21(+0.27%) | |
Jun 14, 2018 | 78.95 | 78.97 | 77.69 | 77.93 | 178,120 | -0.46(-0.59%) |
Jun 13, 2018 | 77.96 | 78.94 | 77.55 | 78.39 | 314,370 | -0.81(-1.02%) |
Jun 12, 2018 | 74.56 | 79.29 | 73.53 | 79.20 | 845,504 | +8.74(+12.41%) |
Jun 11, 2018 | 70.89 | 72.20 | 69.65 | 70.45 | 370,345 | +0.08(+0.11%) |
Jun 08, 2018 | 68.98 | 70.87 | 68.62 | 70.38 | 238,386 | +1.36(+1.97%) |
Jun 07, 2018 | 68.99 | 69.45 | 68.56 | 69.02 | 97,877 | -0.01(-0.01%) |
Jun 06, 2018 | 69.65 | 69.03 | 86,237 | +0.53(+0.77%) | ||
Jun 05, 2018 | 67.67 | 68.95 | 67.65 | 68.50 | 100,384 | +1.01(+1.50%) |
Jun 04, 2018 | 67.11 | 67.81 | 66.49 | 67.49 | 82,465 | +0.48(+0.72%) |
Jun 01, 2018 | 67.16 | 67.65 | 66.40 | 67.01 | 111,098 | +0.21(+0.31%) |
May 31, 2018 | 67.40 | 67.49 | 66.09 | 66.80 | 179,901 | -0.67(-0.99%) |
May 30, 2018 | 67.25 | 68.92 | 66.99 | 67.47 | 111,599 | +0.76(+1.14%) |
May 29, 2018 | 65.14 | 67.62 | 64.71 | 66.71 | 215,100 | +1.15(+1.75%) |
May 25, 2018 | 65.56 | 65.56 | 65.56 | 0 | -0.30(-0.46%) | |
May 24, 2018 | 65.97 | 66.24 | 65.48 | 65.86 | 85,893 | -0.34(-0.51%) |
May 23, 2018 | 66.61 | 66.89 | 65.91 | 66.20 | 92,615 | -0.62(-0.93%) |
May 22, 2018 | 68.82 | 68.82 | 66.65 | 66.82 | 95,632 | -1.79(-2.61%) |
May 21, 2018 | 68.75 | 69.20 | 68.19 | 68.61 | 58,344 | +0.30(+0.44%) |
May 18, 2018 | 68.71 | 68.94 | 67.85 | 68.31 | 83,678 | -0.02(-0.03%) |
May 17, 2018 | 65.87 | 68.45 | 65.77 | 68.33 | 124,016 | +2.36(+3.57%) |
May 16, 2018 | 64.28 | 66.05 | 63.75 | 65.97 | 124,728 | +1.71(+2.66%) |
May 15, 2018 | 63.66 | 64.44 | 63.21 | 64.26 | 48,876 | +0.30(+0.47%) |
May 14, 2018 | 64.50 | 64.50 | 63.55 | 63.96 | 36,227 | -0.33(-0.51%) |
May 11, 2018 | 64.54 | 65.13 | 63.66 | 64.29 | 60,860 | -0.01(-0.02%) |
May 10, 2018 | 64.78 | 64.82 | 64.05 | 64.30 | 40,436 | -0.08(-0.12%) |
May 09, 2018 | 64.55 | 64.80 | 64.06 | 64.38 | 46,208 | +0.20(+0.31%) |
May 08, 2018 | 63.49 | 64.53 | 63.33 | 64.18 | 113,461 | +0.69(+1.09%) |
May 07, 2018 | 63.34 | 64.29 | 63.31 | 63.49 | 53,290 | +0.23(+0.36%) |
May 04, 2018 | 61.68 | 63.53 | 61.31 | 63.26 | 96,640 | +1.35(+2.18%) |
May 03, 2018 | 62.45 | 62.92 | 61.77 | 61.91 | 83,214 | -0.53(-0.85%) |
May 02, 2018 | 62.14 | 63.59 | 61.49 | 62.44 | 80,112 | +0.46(+0.74%) |
May 01, 2018 | 61.42 | 62.11 | 60.45 | 61.98 | 121,625 | +0.54(+0.88%) |
Apr 30, 2018 | 63.63 | 63.91 | 61.32 | 61.44 | 85,712 | -2.16(-3.39%) |
Apr 27, 2018 | 63.70 | 64.00 | 62.87 | 63.60 | 95,379 | +0.04(+0.06%) |
Apr 26, 2018 | 63.76 | 64.01 | 62.98 | 63.56 | 60,336 | +0.02(+0.03%) |
Apr 25, 2018 | 63.71 | 64.31 | 63.11 | 63.54 | 81,431 | +0.03(+0.05%) |
Apr 24, 2018 | 65.40 | 65.40 | 61.85 | 63.51 | 160,570 | -1.43(-2.20%) |
Apr 23, 2018 | 66.45 | 66.72 | 64.62 | 64.94 | 109,100 | -1.13(-1.71%) |
Apr 20, 2018 | 65.65 | 66.16 | 64.95 | 66.07 | 112,432 | +0.20(+0.30%) |
Apr 19, 2018 | 66.53 | 66.61 | 65.47 | 65.87 | 81,223 | -0.70(-1.05%) |
Apr 18, 2018 | 66.71 | 67.35 | 66.29 | 66.57 | 74,280 | -0.03(-0.04%) |
Apr 17, 2018 | 67.76 | 67.84 | 65.83 | 66.60 | 128,190 | -0.79(-1.17%) |
Apr 16, 2018 | 64.72 | 67.61 | 63.10 | 67.39 | 261,753 | +3.29(+5.13%) |
Apr 13, 2018 | 63.33 | 64.31 | 62.08 | 64.10 | 147,779 | +1.42(+2.26%) |
Apr 12, 2018 | 61.02 | 63.07 | 60.67 | 62.68 | 151,352 | +2.13(+3.51%) |
Apr 11, 2018 | 60.75 | 61.46 | 60.49 | 60.55 | 112,453 | -0.40(-0.66%) |
Apr 10, 2018 | 60.56 | 61.34 | 60.01 | 60.95 | 85,123 | +1.24(+2.08%) |
Apr 09, 2018 | 60.32 | 61.06 | 59.33 | 59.71 | 81,218 | -0.08(-0.13%) |
Apr 06, 2018 | 60.50 | 61.57 | 59.30 | 59.79 | 132,117 | -1.09(-1.79%) |
Apr 05, 2018 | 60.64 | 61.01 | 60.06 | 60.88 | 104,368 | +0.83(+1.38%) |
Apr 04, 2018 | 58.99 | 60.25 | 58.78 | 60.05 | 81,953 | +0.17(+0.28%) |
Apr 03, 2018 | 59.70 | 60.12 | 59.14 | 59.88 | 130,898 | +0.51(+0.86%) |