Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 85.20 | 86.45 | 84.25 | 84.30 | 259,967 | -0.70(-0.82%) |
Jun 28, 2018 | 84.00 | 86.20 | 82.51 | 85.00 | 298,590 | +1.55(+1.86%) |
Jun 27, 2018 | 89.25 | 89.85 | 83.25 | 83.45 | 424,133 | -5.25(-5.92%) |
Jun 26, 2018 | 87.20 | 89.75 | 86.85 | 88.70 | 345,544 | +1.60(+1.84%) |
Jun 25, 2018 | 87.85 | 88.65 | 85.25 | 87.10 | 513,478 | -1.70(-1.91%) |
Jun 22, 2018 | 94.85 | 94.85 | 88.30 | 88.80 | 841,129 | -6.00(-6.33%) |
Jun 21, 2018 | 96.05 | 96.28 | 93.60 | 94.80 | 355,035 | -1.10(-1.15%) |
Jun 20, 2018 | 97.05 | 97.25 | 95.70 | 95.90 | 326,199 | -0.30(-0.31%) |
Jun 19, 2018 | 96.25 | 97.00 | 94.55 | 96.20 | 416,828 | -0.85(-0.88%) |
Jun 18, 2018 | 95.25 | 97.30 | 94.90 | 97.05 | 397,713 | +1.55(+1.62%) |
Jun 15, 2018 | 94.80 | 94.80 | 95.50 | 815,854 | +0.70(+0.74%) | |
Jun 14, 2018 | 89.00 | 97.75 | 88.75 | 94.80 | 1,252,156 | +5.70(+6.40%) |
Jun 13, 2018 | 88.90 | 90.00 | 88.45 | 89.10 | 478,423 | +0.50(+0.56%) |
Jun 12, 2018 | 86.20 | 88.90 | 86.20 | 88.60 | 614,996 | +3.15(+3.69%) |
Jun 11, 2018 | 83.40 | 86.00 | 83.38 | 85.45 | 578,050 | +3.70(+4.53%) |
Jun 08, 2018 | 79.20 | 82.00 | 79.17 | 81.75 | 330,008 | +2.35(+2.96%) |
Jun 07, 2018 | 80.70 | 81.20 | 77.80 | 79.40 | 323,822 | -1.25(-1.55%) |
Jun 06, 2018 | 81.00 | 81.45 | 79.72 | 80.65 | 363,942 | -0.20(-0.25%) |
Jun 05, 2018 | 80.20 | 81.55 | 80.15 | 80.85 | 293,997 | +1.00(+1.25%) |
Jun 04, 2018 | 78.50 | 79.90 | 76.85 | 79.85 | 366,926 | +1.75(+2.24%) |
Jun 01, 2018 | 77.55 | 78.60 | 77.20 | 78.10 | 196,011 | +1.15(+1.49%) |
May 31, 2018 | 78.15 | 78.95 | 76.55 | 76.95 | 278,513 | -1.15(-1.47%) |
May 30, 2018 | 76.75 | 78.90 | 76.75 | 78.10 | 318,032 | +1.40(+1.83%) |
May 29, 2018 | 74.45 | 76.75 | 73.75 | 76.70 | 289,662 | +2.10(+2.82%) |
May 25, 2018 | 74.60 | 74.60 | 74.60 | 0 | -0.50(-0.67%) | |
May 24, 2018 | 73.60 | 75.35 | 73.60 | 75.10 | 182,517 | +1.50(+2.04%) |
May 23, 2018 | 71.05 | 73.70 | 71.05 | 73.60 | 338,239 | +0.55(+0.75%) |
May 22, 2018 | 76.90 | 76.90 | 72.95 | 73.05 | 320,746 | -3.45(-4.51%) |
May 21, 2018 | 78.00 | 78.35 | 76.16 | 76.50 | 180,758 | -0.80(-1.03%) |
May 18, 2018 | 77.15 | 77.85 | 76.90 | 77.30 | 137,839 | +0.35(+0.45%) |
May 17, 2018 | 76.50 | 77.45 | 76.12 | 76.95 | 165,972 | +0.40(+0.52%) |
May 16, 2018 | 76.40 | 77.55 | 76.15 | 76.55 | 140,124 | +0.15(+0.20%) |
May 15, 2018 | 75.35 | 76.45 | 74.35 | 76.40 | 234,038 | +0.80(+1.06%) |
May 14, 2018 | 77.60 | 77.72 | 75.10 | 75.60 | 254,750 | -1.70(-2.20%) |
May 11, 2018 | 78.35 | 79.00 | 77.05 | 77.30 | 142,439 | -1.30(-1.65%) |
May 10, 2018 | 77.80 | 78.76 | 77.58 | 78.60 | 195,780 | +1.10(+1.42%) |
May 09, 2018 | 78.15 | 78.35 | 76.60 | 77.50 | 243,979 | -0.25(-0.32%) |
May 08, 2018 | 75.65 | 78.05 | 75.48 | 77.75 | 289,327 | +1.80(+2.37%) |
May 07, 2018 | 74.50 | 76.50 | 73.75 | 75.95 | 285,519 | +1.65(+2.22%) |
May 04, 2018 | 73.65 | 75.00 | 73.10 | 74.30 | 230,096 | +0.35(+0.47%) |
May 03, 2018 | 74.20 | 75.95 | 72.65 | 73.95 | 354,355 | -1.08(-1.43%) |
May 02, 2018 | 70.05 | 75.40 | 68.20 | 75.03 | 797,331 | -2.27(-2.94%) |
May 01, 2018 | 76.55 | 77.55 | 75.30 | 77.30 | 390,772 | +0.35(+0.45%) |
Apr 30, 2018 | 78.30 | 79.25 | 76.85 | 76.95 | 358,356 | -1.10(-1.41%) |
Apr 27, 2018 | 79.25 | 79.55 | 76.75 | 78.05 | 353,338 | -0.80(-1.01%) |
Apr 26, 2018 | 77.75 | 79.80 | 77.30 | 78.85 | 200,271 | +1.65(+2.14%) |
Apr 25, 2018 | 79.00 | 80.45 | 74.70 | 77.20 | 478,706 | -1.80(-2.28%) |
Apr 24, 2018 | 82.35 | 83.00 | 78.55 | 79.00 | 348,762 | -2.30(-2.83%) |
Apr 23, 2018 | 82.30 | 82.95 | 81.25 | 81.30 | 308,875 | -0.25(-0.31%) |
Apr 20, 2018 | 82.45 | 83.05 | 81.45 | 81.55 | 321,819 | -1.20(-1.45%) |
Apr 19, 2018 | 84.50 | 84.95 | 82.35 | 82.75 | 441,767 | -1.70(-2.01%) |
Apr 18, 2018 | 83.75 | 85.00 | 82.67 | 84.45 | 463,600 | +1.60(+1.93%) |
Apr 17, 2018 | 79.15 | 83.30 | 79.15 | 82.85 | 697,068 | +4.50(+5.74%) |
Apr 16, 2018 | 77.60 | 78.90 | 77.20 | 78.35 | 311,036 | +1.40(+1.82%) |
Apr 13, 2018 | 78.25 | 78.25 | 76.35 | 76.95 | 184,462 | -0.75(-0.97%) |
Apr 12, 2018 | 77.70 | 78.15 | 77.35 | 77.70 | 141,718 | +0.20(+0.26%) |
Apr 11, 2018 | 76.00 | 77.85 | 75.77 | 77.50 | 192,131 | +1.40(+1.84%) |
Apr 10, 2018 | 74.95 | 76.50 | 74.30 | 76.10 | 185,712 | +1.75(+2.35%) |
Apr 09, 2018 | 74.50 | 75.10 | 74.05 | 74.35 | 196,720 | +0.30(+0.41%) |
Apr 06, 2018 | 75.55 | 76.35 | 73.45 | 74.05 | 278,072 | -2.00(-2.63%) |
Apr 05, 2018 | 75.60 | 76.30 | 75.05 | 76.05 | 231,559 | +1.15(+1.54%) |
Apr 04, 2018 | 71.85 | 75.50 | 71.20 | 74.90 | 216,937 | +1.80(+2.46%) |
Apr 03, 2018 | 72.20 | 73.33 | 71.75 | 73.10 | 208,533 | +1.25(+1.74%) |