Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.52 | 85.56 | 82.99 | 84.23 | 456,569 | +1.40(+1.69%) |
Jun 28, 2018 | 84.00 | 84.80 | 80.54 | 82.83 | 426,110 | -0.96(-1.15%) |
Jun 27, 2018 | 87.55 | 88.00 | 83.58 | 83.79 | 436,328 | -3.83(-4.37%) |
Jun 26, 2018 | 92.94 | 92.94 | 87.28 | 87.62 | 466,689 | -4.90(-5.30%) |
Jun 25, 2018 | 96.45 | 96.84 | 92.17 | 92.52 | 246,268 | -4.86(-4.99%) |
Jun 22, 2018 | 97.58 | 98.72 | 96.39 | 97.38 | 447,059 | -0.13(-0.13%) |
Jun 21, 2018 | 98.90 | 99.60 | 97.18 | 97.51 | 151,957 | -2.04(-2.05%) |
Jun 20, 2018 | 98.09 | 99.82 | 96.81 | 99.55 | 297,925 | +2.74(+2.83%) |
Jun 19, 2018 | 94.23 | 98.50 | 94.23 | 96.81 | 357,416 | +1.56(+1.64%) |
Jun 18, 2018 | 92.47 | 95.42 | 91.36 | 95.25 | 236,507 | +2.03(+2.18%) |
Jun 15, 2018 | 93.74 | 92.59 | 93.22 | 618,384 | -0.52(-0.55%) | |
Jun 14, 2018 | 92.72 | 94.93 | 92.14 | 93.74 | 315,793 | +1.44(+1.56%) |
Jun 13, 2018 | 93.18 | 93.46 | 91.79 | 92.30 | 337,103 | -0.70(-0.75%) |
Jun 12, 2018 | 93.00 | 93.93 | 92.05 | 93.00 | 243,821 | +0.13(+0.14%) |
Jun 11, 2018 | 94.01 | 96.80 | 92.30 | 92.87 | 214,023 | -1.37(-1.45%) |
Jun 08, 2018 | 93.26 | 96.59 | 92.11 | 94.24 | 219,215 | +0.81(+0.87%) |
Jun 07, 2018 | 95.30 | 95.90 | 92.57 | 93.43 | 254,817 | -1.85(-1.94%) |
Jun 06, 2018 | 93.40 | 95.48 | 92.61 | 95.28 | 210,658 | +1.85(+1.98%) |
Jun 05, 2018 | 93.24 | 94.80 | 91.43 | 93.43 | 293,739 | +0.54(+0.58%) |
Jun 04, 2018 | 96.26 | 96.77 | 85.25 | 92.89 | 1,199,629 | -3.97(-4.10%) |
Jun 01, 2018 | 93.91 | 97.59 | 93.72 | 96.86 | 516,985 | +3.36(+3.59%) |
May 31, 2018 | 90.90 | 94.90 | 89.90 | 93.50 | 709,386 | +3.23(+3.58%) |
May 30, 2018 | 89.86 | 91.65 | 88.80 | 90.27 | 438,363 | +0.67(+0.75%) |
May 29, 2018 | 88.66 | 89.88 | 87.75 | 89.60 | 311,842 | +0.24(+0.27%) |
May 25, 2018 | 89.36 | 89.36 | 89.36 | 0 | +0.74(+0.84%) | |
May 24, 2018 | 89.70 | 88.93 | 88.62 | 188,998 | -0.31(-0.35%) | |
May 23, 2018 | 85.76 | 92.17 | 85.20 | 88.93 | 620,782 | +2.99(+3.48%) |
May 22, 2018 | 85.35 | 87.29 | 84.70 | 85.94 | 275,776 | +0.65(+0.76%) |
May 21, 2018 | 88.07 | 88.98 | 85.00 | 85.29 | 304,741 | -1.70(-1.95%) |
May 18, 2018 | 85.81 | 87.16 | 85.30 | 86.99 | 221,094 | +0.98(+1.14%) |
May 17, 2018 | 86.47 | 86.79 | 84.95 | 86.01 | 157,587 | -0.19(-0.22%) |
May 16, 2018 | 85.26 | 86.90 | 85.08 | 86.20 | 289,310 | +0.76(+0.89%) |
May 15, 2018 | 86.40 | 86.40 | 84.92 | 85.44 | 222,013 | -1.51(-1.74%) |
May 14, 2018 | 87.35 | 88.60 | 85.59 | 86.95 | 267,368 | -0.15(-0.17%) |
May 11, 2018 | 84.41 | 87.26 | 84.02 | 87.10 | 235,973 | +2.23(+2.63%) |
May 10, 2018 | 83.73 | 86.01 | 82.77 | 84.87 | 338,239 | +1.58(+1.90%) |
May 09, 2018 | 81.77 | 84.81 | 80.71 | 83.29 | 225,070 | +1.77(+2.17%) |
May 08, 2018 | 81.65 | 82.38 | 80.73 | 81.52 | 285,561 | -0.13(-0.16%) |
May 07, 2018 | 81.43 | 82.44 | 81.04 | 81.65 | 394,349 | +0.97(+1.20%) |
May 04, 2018 | 83.25 | 85.36 | 79.84 | 80.68 | 493,566 | -1.74(-2.11%) |
May 03, 2018 | 83.01 | 85.44 | 81.63 | 82.42 | 458,147 | -1.19(-1.42%) |
May 02, 2018 | 83.50 | 85.17 | 81.92 | 83.61 | 497,505 | -0.16(-0.19%) |
May 01, 2018 | 83.72 | 85.60 | 82.26 | 83.77 | 463,908 | -0.14(-0.17%) |
Apr 30, 2018 | 86.27 | 86.83 | 83.70 | 83.91 | 333,860 | -2.30(-2.67%) |
Apr 27, 2018 | 86.13 | 86.72 | 84.52 | 86.21 | 176,926 | +0.76(+0.89%) |
Apr 26, 2018 | 84.63 | 86.29 | 84.61 | 85.45 | 322,614 | +1.07(+1.27%) |
Apr 25, 2018 | 84.21 | 87.00 | 83.05 | 84.38 | 338,171 | +0.33(+0.39%) |
Apr 24, 2018 | 86.48 | 86.73 | 82.76 | 84.05 | 246,966 | -1.61(-1.88%) |
Apr 23, 2018 | 85.95 | 86.99 | 84.19 | 85.66 | 346,426 | -0.79(-0.91%) |
Apr 20, 2018 | 87.76 | 88.30 | 85.65 | 86.45 | 572,722 | -1.84(-2.08%) |
Apr 19, 2018 | 87.30 | 88.81 | 87.15 | 88.29 | 328,798 | +0.26(+0.30%) |
Apr 18, 2018 | 87.24 | 88.83 | 86.84 | 88.03 | 308,832 | +1.17(+1.35%) |
Apr 17, 2018 | 86.73 | 88.72 | 86.02 | 86.86 | 364,475 | +0.84(+0.98%) |
Apr 16, 2018 | 87.67 | 88.51 | 85.54 | 86.02 | 424,187 | -1.31(-1.50%) |
Apr 13, 2018 | 88.50 | 89.33 | 86.17 | 87.33 | 428,792 | -0.15(-0.17%) |
Apr 12, 2018 | 84.84 | 88.24 | 84.21 | 87.48 | 412,122 | +3.15(+3.74%) |
Apr 11, 2018 | 83.95 | 87.75 | 82.69 | 84.33 | 766,065 | +0.87(+1.04%) |
Apr 10, 2018 | 81.59 | 84.33 | 80.62 | 83.46 | 545,137 | +3.46(+4.32%) |
Apr 09, 2018 | 77.05 | 80.98 | 76.51 | 80.00 | 736,565 | +6.78(+9.26%) |
Apr 06, 2018 | 73.54 | 74.71 | 72.33 | 73.22 | 270,193 | -1.23(-1.65%) |
Apr 05, 2018 | 77.89 | 78.82 | 73.21 | 74.45 | 335,040 | -2.72(-3.52%) |
Apr 04, 2018 | 72.38 | 77.66 | 72.17 | 77.17 | 511,966 | +3.23(+4.37%) |
Apr 03, 2018 | 74.49 | 76.30 | 72.14 | 73.94 | 524,237 | +0.31(+0.42%) |