Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.34 | 76.34 | 73.87 | 74.99 | 9,549 | -2.62(-3.37%) |
Jun 28, 2018 | 78.46 | 80.03 | 77.11 | 77.61 | 7,498 | -0.85(-1.08%) |
Jun 27, 2018 | 75.39 | 78.49 | 74.91 | 78.46 | 11,670 | +3.08(+4.09%) |
Jun 26, 2018 | 74.80 | 76.65 | 74.03 | 75.37 | 8,476 | +0.58(+0.77%) |
Jun 25, 2018 | 73.18 | 75.75 | 72.85 | 74.80 | 11,384 | +2.66(+3.68%) |
Jun 22, 2018 | 71.18 | 72.52 | 71.18 | 72.14 | 6,360 | +0.39(+0.54%) |
Jun 21, 2018 | 70.44 | 71.91 | 70.44 | 71.75 | 11,550 | +1.58(+2.25%) |
Jun 20, 2018 | 72.41 | 72.41 | 70.06 | 70.17 | 5,297 | -2.35(-3.24%) |
Jun 19, 2018 | 75.88 | 75.88 | 72.52 | 72.52 | 10,045 | -2.16(-2.89%) |
Jun 18, 2018 | 75.07 | 75.76 | 74.64 | 74.68 | 5,480 | +1.04(+1.41%) |
Jun 15, 2018 | 73.41 | 73.41 | 73.64 | 3,297 | +0.23(+0.31%) | |
Jun 14, 2018 | 74.26 | 74.80 | 73.10 | 73.41 | 6,985 | -1.23(-1.65%) |
Jun 13, 2018 | 73.91 | 74.91 | 73.14 | 74.64 | 7,551 | +0.50(+0.68%) |
Jun 12, 2018 | 75.18 | 75.34 | 73.76 | 74.14 | 4,676 | -1.19(-1.58%) |
Jun 11, 2018 | 75.34 | 75.61 | 75.03 | 75.34 | 2,500 | +0.27(+0.36%) |
Jun 08, 2018 | 76.18 | 76.18 | 74.68 | 75.07 | 10,601 | -0.69(-0.92%) |
Jun 07, 2018 | 74.22 | 76.41 | 74.14 | 75.76 | 33,315 | +1.35(+1.81%) |
Jun 06, 2018 | 75.95 | 76.26 | 74.27 | 74.41 | 5,666 | -2.08(-2.72%) |
Jun 05, 2018 | 75.68 | 77.30 | 75.45 | 76.49 | 2,801 | +0.08(+0.10%) |
Jun 04, 2018 | 75.89 | 78.30 | 75.89 | 76.41 | 11,101 | +0.89(+1.17%) |
Jun 01, 2018 | 76.22 | 77.26 | 75.26 | 75.53 | 16,820 | -1.77(-2.29%) |
May 31, 2018 | 77.69 | 78.22 | 76.38 | 77.30 | 10,032 | +0.00(+0.00%) |
May 30, 2018 | 78.61 | 78.61 | 77.02 | 77.30 | 9,541 | -2.20(-2.76%) |
May 29, 2018 | 79.19 | 81.13 | 78.88 | 79.50 | 8,735 | +0.73(+0.93%) |
May 25, 2018 | 78.76 | 78.76 | 78.76 | 0 | -0.42(-0.53%) | |
May 24, 2018 | 79.26 | 79.63 | 78.57 | 79.19 | 4,847 | +0.04(+0.05%) |
May 23, 2018 | 80.46 | 80.59 | 78.61 | 79.15 | 7,264 | -0.81(-1.01%) |
May 22, 2018 | 79.80 | 80.38 | 78.93 | 79.96 | 5,876 | -0.46(-0.57%) |
May 21, 2018 | 77.69 | 81.00 | 77.69 | 80.42 | 7,422 | +2.00(+2.55%) |
May 18, 2018 | 79.23 | 79.23 | 77.93 | 78.42 | 7,868 | -0.31(-0.39%) |
May 17, 2018 | 79.07 | 79.73 | 78.65 | 78.73 | 6,837 | +0.04(+0.05%) |
May 16, 2018 | 80.27 | 80.27 | 78.26 | 78.69 | 9,639 | -1.58(-1.97%) |
May 15, 2018 | 79.96 | 80.57 | 79.73 | 80.27 | 9,768 | +1.54(+1.96%) |
May 14, 2018 | 79.65 | 79.65 | 77.49 | 78.73 | 28,806 | -1.50(-1.87%) |
May 11, 2018 | 85.00 | 85.00 | 79.77 | 80.23 | 32,432 | -4.78(-5.62%) |
May 10, 2018 | 84.73 | 85.12 | 83.08 | 85.00 | 29,346 | +0.19(+0.23%) |
May 09, 2018 | 86.66 | 87.28 | 84.01 | 84.81 | 14,813 | -2.31(-2.65%) |
May 08, 2018 | 86.16 | 88.12 | 85.89 | 87.12 | 16,772 | +1.00(+1.16%) |
May 07, 2018 | 85.93 | 86.78 | 85.66 | 86.12 | 12,072 | -1.08(-1.24%) |
May 04, 2018 | 89.01 | 89.05 | 86.24 | 87.20 | 14,156 | -1.89(-2.12%) |
May 03, 2018 | 87.16 | 90.43 | 85.97 | 89.09 | 30,289 | +2.39(+2.75%) |
May 02, 2018 | 86.29 | 86.81 | 85.00 | 86.70 | 15,273 | +2.23(+2.64%) |
May 01, 2018 | 85.50 | 86.89 | 84.35 | 84.46 | 20,488 | -0.73(-0.86%) |
Apr 30, 2018 | 81.31 | 85.31 | 81.07 | 85.20 | 19,073 | +3.16(+3.85%) |
Apr 27, 2018 | 82.35 | 83.58 | 81.85 | 82.04 | 14,426 | -0.50(-0.61%) |
Apr 26, 2018 | 84.62 | 85.45 | 81.77 | 82.54 | 16,243 | -3.50(-4.07%) |
Apr 25, 2018 | 85.54 | 87.39 | 84.82 | 86.04 | 9,756 | +0.15(+0.18%) |
Apr 24, 2018 | 83.00 | 86.66 | 83.00 | 85.89 | 23,383 | +2.39(+2.86%) |
Apr 23, 2018 | 82.11 | 84.35 | 82.11 | 83.50 | 9,604 | +0.58(+0.70%) |
Apr 20, 2018 | 81.31 | 83.56 | 81.31 | 82.92 | 12,447 | +1.10(+1.34%) |
Apr 19, 2018 | 79.00 | 82.27 | 79.00 | 81.83 | 21,514 | +2.29(+2.88%) |
Apr 18, 2018 | 79.15 | 80.00 | 78.80 | 79.53 | 5,715 | -0.15(-0.19%) |
Apr 17, 2018 | 82.15 | 82.15 | 79.07 | 79.69 | 26,531 | -3.04(-3.68%) |
Apr 16, 2018 | 80.54 | 82.92 | 80.54 | 82.73 | 16,777 | +0.92(+1.13%) |
Apr 13, 2018 | 80.11 | 82.42 | 80.11 | 81.81 | 15,394 | +1.04(+1.29%) |
Apr 12, 2018 | 81.61 | 81.85 | 79.73 | 80.77 | 16,755 | -2.04(-2.47%) |
Apr 11, 2018 | 83.31 | 83.31 | 80.38 | 82.81 | 11,053 | +0.81(+0.99%) |
Apr 10, 2018 | 83.77 | 85.54 | 81.61 | 82.00 | 39,675 | -5.01(-5.75%) |
Apr 09, 2018 | 87.35 | 88.28 | 83.93 | 87.01 | 41,629 | -3.27(-3.63%) |
Apr 06, 2018 | 87.16 | 91.41 | 86.16 | 90.28 | 45,349 | +5.32(+6.26%) |
Apr 05, 2018 | 81.69 | 85.43 | 81.11 | 84.96 | 8,381 | +2.27(+2.75%) |
Apr 04, 2018 | 90.20 | 90.20 | 82.03 | 82.69 | 39,412 | -4.74(-5.42%) |
Apr 03, 2018 | 87.20 | 90.70 | 86.70 | 87.43 | 47,952 | -0.62(-0.70%) |