Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 81.55 | 81.78 | 78.87 | 79.04 | 558,149 | -1.92(-2.37%) |
Jun 28, 2018 | 80.15 | 82.27 | 79.94 | 80.96 | 470,445 | +0.73(+0.91%) |
Jun 27, 2018 | 79.56 | 81.77 | 76.87 | 80.23 | 403,459 | +1.07(+1.35%) |
Jun 26, 2018 | 76.79 | 79.54 | 76.79 | 79.16 | 385,621 | +2.45(+3.19%) |
Jun 25, 2018 | 79.05 | 79.95 | 76.38 | 76.71 | 678,948 | -2.33(-2.95%) |
Jun 22, 2018 | 82.02 | 82.05 | 78.26 | 79.04 | 629,277 | -2.43(-2.98%) |
Jun 21, 2018 | 80.56 | 82.51 | 80.00 | 81.47 | 489,881 | +0.55(+0.68%) |
Jun 20, 2018 | 77.96 | 81.47 | 76.99 | 80.92 | 628,821 | +4.14(+5.39%) |
Jun 19, 2018 | 75.05 | 76.91 | 74.66 | 76.79 | 458,875 | +1.14(+1.50%) |
Jun 18, 2018 | 75.32 | 76.97 | 74.93 | 75.65 | 384,249 | -0.28(-0.37%) |
Jun 15, 2018 | 74.30 | 74.30 | 75.93 | 788,533 | +1.63(+2.19%) | |
Jun 14, 2018 | 76.77 | 76.77 | 73.39 | 74.30 | 888,863 | -2.64(-3.43%) |
Jun 13, 2018 | 80.56 | 81.93 | 76.89 | 76.94 | 685,572 | -4.10(-5.06%) |
Jun 12, 2018 | 79.97 | 81.17 | 79.06 | 81.05 | 704,800 | +1.67(+2.11%) |
Jun 11, 2018 | 79.04 | 80.60 | 78.72 | 79.38 | 480,655 | +0.97(+1.24%) |
Jun 08, 2018 | 77.70 | 78.90 | 76.62 | 78.41 | 409,208 | +0.77(+0.99%) |
Jun 07, 2018 | 77.07 | 78.65 | 76.74 | 77.64 | 523,229 | +1.14(+1.50%) |
Jun 06, 2018 | 77.71 | 75.02 | 76.49 | 667,140 | -0.03(-0.04%) | |
Jun 05, 2018 | 73.55 | 78.19 | 72.64 | 76.53 | 1,129,151 | +3.12(+4.26%) |
Jun 04, 2018 | 69.90 | 73.71 | 69.80 | 73.40 | 827,876 | +4.02(+5.79%) |
Jun 01, 2018 | 68.72 | 69.85 | 68.09 | 69.38 | 400,593 | +1.35(+1.98%) |
May 31, 2018 | 69.12 | 69.99 | 67.33 | 68.04 | 484,115 | -0.99(-1.43%) |
May 30, 2018 | 68.25 | 69.69 | 67.77 | 69.02 | 627,501 | +1.14(+1.69%) |
May 29, 2018 | 65.12 | 68.66 | 64.86 | 67.88 | 738,689 | +2.42(+3.70%) |
May 25, 2018 | 65.46 | 65.46 | 65.46 | 0 | -0.03(-0.05%) | |
May 24, 2018 | 64.33 | 66.25 | 64.29 | 65.49 | 451,230 | +0.88(+1.36%) |
May 23, 2018 | 62.24 | 64.75 | 62.00 | 64.61 | 612,495 | +2.11(+3.38%) |
May 22, 2018 | 66.91 | 67.64 | 62.30 | 62.50 | 1,155,020 | -4.24(-6.35%) |
May 21, 2018 | 67.57 | 70.39 | 66.50 | 66.73 | 1,419,574 | +2.09(+3.23%) |
May 18, 2018 | 64.00 | 65.15 | 62.49 | 64.65 | 832,848 | +0.70(+1.10%) |
May 17, 2018 | 63.62 | 65.58 | 60.39 | 63.94 | 2,046,940 | +3.78(+6.29%) |
May 16, 2018 | 63.07 | 63.23 | 58.14 | 60.16 | 1,373,658 | -0.99(-1.61%) |
May 15, 2018 | 60.06 | 61.35 | 59.41 | 61.14 | 631,743 | +0.78(+1.29%) |
May 14, 2018 | 60.09 | 61.32 | 59.35 | 60.37 | 941,547 | +1.19(+2.00%) |
May 11, 2018 | 58.37 | 59.82 | 57.45 | 59.18 | 497,831 | +0.74(+1.27%) |
May 10, 2018 | 57.48 | 58.68 | 55.71 | 58.44 | 495,504 | +0.85(+1.48%) |
May 09, 2018 | 56.99 | 58.38 | 56.28 | 57.59 | 734,189 | +0.59(+1.04%) |
May 08, 2018 | 58.80 | 59.15 | 56.35 | 56.99 | 625,874 | -1.58(-2.70%) |
May 07, 2018 | 60.86 | 60.86 | 57.09 | 58.57 | 879,369 | -2.43(-3.99%) |
May 04, 2018 | 61.67 | 61.90 | 60.36 | 61.00 | 433,518 | -0.88(-1.42%) |
May 03, 2018 | 62.74 | 63.19 | 61.35 | 61.88 | 316,048 | -0.88(-1.40%) |
May 02, 2018 | 60.80 | 63.16 | 60.18 | 62.76 | 423,860 | +1.56(+2.55%) |
May 01, 2018 | 61.82 | 62.95 | 60.08 | 61.19 | 362,394 | -1.09(-1.76%) |
Apr 30, 2018 | 65.35 | 66.18 | 62.05 | 62.29 | 496,578 | -2.92(-4.47%) |
Apr 27, 2018 | 63.41 | 65.34 | 62.89 | 65.21 | 382,653 | +1.60(+2.52%) |
Apr 26, 2018 | 62.30 | 63.74 | 61.91 | 63.60 | 286,441 | +1.38(+2.22%) |
Apr 25, 2018 | 61.75 | 62.68 | 61.02 | 62.22 | 379,810 | +0.42(+0.68%) |
Apr 24, 2018 | 61.85 | 63.17 | 61.30 | 61.80 | 429,376 | +0.49(+0.80%) |
Apr 23, 2018 | 60.83 | 61.44 | 59.71 | 61.31 | 576,463 | +0.66(+1.09%) |
Apr 20, 2018 | 61.66 | 62.32 | 60.29 | 60.65 | 523,893 | -1.05(-1.71%) |
Apr 19, 2018 | 61.43 | 62.54 | 60.48 | 61.70 | 688,729 | +0.33(+0.53%) |
Apr 18, 2018 | 62.01 | 63.20 | 61.18 | 61.38 | 415,239 | -0.33(-0.53%) |
Apr 17, 2018 | 63.38 | 64.09 | 61.57 | 61.70 | 658,218 | -1.37(-2.17%) |
Apr 16, 2018 | 64.37 | 64.78 | 62.62 | 63.07 | 900,117 | -0.79(-1.23%) |
Apr 13, 2018 | 66.73 | 67.11 | 63.35 | 63.86 | 590,878 | -2.66(-3.99%) |
Apr 12, 2018 | 67.81 | 68.42 | 66.49 | 66.52 | 453,345 | -1.04(-1.55%) |
Apr 11, 2018 | 67.64 | 68.81 | 67.34 | 67.56 | 625,562 | -0.55(-0.81%) |
Apr 10, 2018 | 66.57 | 68.41 | 65.93 | 68.11 | 500,421 | +2.57(+3.93%) |
Apr 09, 2018 | 67.04 | 67.29 | 65.40 | 65.54 | 529,390 | -0.86(-1.30%) |
Apr 06, 2018 | 68.78 | 69.15 | 65.42 | 66.40 | 540,283 | -2.80(-4.04%) |
Apr 05, 2018 | 67.68 | 69.67 | 67.03 | 69.20 | 672,719 | +1.87(+2.78%) |
Apr 04, 2018 | 64.37 | 67.60 | 64.37 | 67.33 | 720,682 | +2.24(+3.44%) |
Apr 03, 2018 | 63.92 | 66.07 | 63.92 | 65.09 | 593,872 | +1.02(+1.59%) |