Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.51 | 65.91 | 65.16 | 65.40 | 14,062 | +1.73(+2.72%) |
Jun 28, 2018 | 62.28 | 63.68 | 62.28 | 63.67 | 16,803 | +1.09(+1.74%) |
Jun 27, 2018 | 64.70 | 65.16 | 62.48 | 62.58 | 43,485 | -3.67(-5.54%) |
Jun 26, 2018 | 66.26 | 66.71 | 65.86 | 66.25 | 24,207 | -0.17(-0.25%) |
Jun 25, 2018 | 67.30 | 67.30 | 65.34 | 66.42 | 25,160 | -2.83(-4.09%) |
Jun 22, 2018 | 69.58 | 69.66 | 69.10 | 69.26 | 5,180 | +1.47(+2.17%) |
Jun 21, 2018 | 69.69 | 69.69 | 67.78 | 67.78 | 13,909 | -3.49(-4.89%) |
Jun 20, 2018 | 71.64 | 71.74 | 70.87 | 71.27 | 15,225 | -0.72(-1.00%) |
Jun 19, 2018 | 71.47 | 72.31 | 70.59 | 71.99 | 16,373 | -2.46(-3.30%) |
Jun 18, 2018 | 73.92 | 74.45 | 73.44 | 74.45 | 8,896 | -1.48(-1.95%) |
Jun 15, 2018 | 75.93 | 74.25 | 75.93 | 8,968 | -0.97(-1.26%) | |
Jun 14, 2018 | 77.65 | 77.65 | 76.83 | 76.89 | 4,597 | -0.86(-1.10%) |
Jun 13, 2018 | 79.06 | 79.15 | 77.12 | 77.75 | 5,983 | -2.20(-2.75%) |
Jun 12, 2018 | 80.44 | 80.44 | 79.06 | 79.95 | 10,672 | -0.11(-0.14%) |
Jun 11, 2018 | 80.10 | 80.52 | 79.98 | 80.06 | 8,320 | -0.39(-0.48%) |
Jun 08, 2018 | 79.92 | 81.07 | 79.78 | 80.45 | 4,827 | -1.25(-1.53%) |
Jun 07, 2018 | 82.99 | 83.12 | 80.99 | 81.70 | 11,186 | -0.81(-0.98%) |
Jun 06, 2018 | 82.51 | 80.79 | 82.51 | 10,989 | +2.39(+2.99%) | |
Jun 05, 2018 | 80.34 | 80.40 | 79.76 | 80.12 | 1,919 | +0.09(+0.12%) |
Jun 04, 2018 | 79.51 | 80.24 | 79.17 | 80.02 | 5,683 | +2.25(+2.89%) |
Jun 01, 2018 | 76.80 | 78.03 | 76.80 | 77.78 | 10,153 | +2.03(+2.69%) |
May 31, 2018 | 75.67 | 76.77 | 75.12 | 75.74 | 3,684 | +1.20(+1.61%) |
May 30, 2018 | 73.64 | 75.01 | 73.44 | 74.55 | 12,182 | +0.45(+0.61%) |
May 29, 2018 | 75.90 | 75.91 | 73.39 | 74.10 | 11,883 | -3.39(-4.37%) |
May 25, 2018 | 77.48 | 77.48 | 77.48 | 0 | -0.10(-0.13%) | |
May 24, 2018 | 77.49 | 77.77 | 76.60 | 77.58 | 4,332 | -1.19(-1.52%) |
May 23, 2018 | 77.35 | 78.85 | 77.05 | 78.78 | 6,063 | -1.75(-2.18%) |
May 22, 2018 | 81.08 | 81.87 | 80.53 | 80.53 | 2,455 | -0.63(-0.78%) |
May 21, 2018 | 81.30 | 81.77 | 80.77 | 81.16 | 10,052 | +1.19(+1.48%) |
May 18, 2018 | 80.24 | 80.24 | 79.52 | 79.98 | 2,592 | +0.46(+0.58%) |
May 17, 2018 | 80.63 | 80.77 | 79.37 | 79.52 | 5,248 | -2.82(-3.42%) |
May 16, 2018 | 81.52 | 82.82 | 81.49 | 82.33 | 9,357 | +2.57(+3.22%) |
May 15, 2018 | 80.11 | 80.11 | 78.96 | 79.77 | 8,140 | -2.75(-3.33%) |
May 14, 2018 | 82.94 | 83.43 | 82.37 | 82.52 | 12,328 | +1.52(+1.87%) |
May 11, 2018 | 81.15 | 81.29 | 80.53 | 81.00 | 3,984 | +0.69(+0.87%) |
May 10, 2018 | 79.10 | 81.03 | 79.10 | 80.30 | 10,640 | +1.91(+2.43%) |
May 09, 2018 | 78.18 | 78.41 | 77.93 | 78.40 | 3,061 | +1.44(+1.87%) |
May 08, 2018 | 77.26 | 77.26 | 76.26 | 76.96 | 5,341 | +1.91(+2.55%) |
May 07, 2018 | 74.59 | 75.47 | 74.33 | 75.04 | 13,046 | -0.65(-0.86%) |
May 04, 2018 | 73.61 | 76.39 | 73.42 | 75.70 | 16,228 | +0.64(+0.86%) |
May 03, 2018 | 74.81 | 75.05 | 72.86 | 75.05 | 12,661 | -1.33(-1.75%) |
May 02, 2018 | 77.64 | 77.64 | 76.39 | 76.39 | 5,044 | -0.50(-0.65%) |
May 01, 2018 | 76.47 | 76.92 | 75.08 | 76.88 | 6,234 | -0.06(-0.08%) |
Apr 30, 2018 | 78.90 | 79.09 | 76.95 | 76.95 | 5,681 | -0.01(-0.01%) |
Apr 27, 2018 | 76.43 | 76.96 | 75.84 | 76.96 | 4,903 | +0.43(+0.56%) |
Apr 26, 2018 | 75.38 | 76.66 | 75.18 | 76.53 | 18,305 | +0.87(+1.15%) |
Apr 25, 2018 | 75.32 | 76.04 | 75.22 | 75.66 | 7,006 | -1.56(-2.01%) |
Apr 24, 2018 | 78.48 | 79.15 | 76.49 | 77.22 | 17,497 | +1.77(+2.34%) |
Apr 23, 2018 | 75.51 | 76.10 | 74.79 | 75.45 | 5,352 | -0.06(-0.07%) |
Apr 20, 2018 | 76.14 | 76.16 | 74.97 | 75.50 | 6,779 | -2.08(-2.68%) |
Apr 19, 2018 | 78.91 | 78.91 | 77.12 | 77.58 | 9,217 | +0.37(+0.48%) |
Apr 18, 2018 | 76.38 | 77.64 | 76.11 | 77.22 | 10,567 | -0.18(-0.24%) |
Apr 17, 2018 | 76.56 | 77.68 | 76.39 | 77.40 | 9,877 | -0.10(-0.13%) |
Apr 16, 2018 | 76.61 | 77.50 | 76.35 | 77.50 | 9,419 | -1.93(-2.43%) |
Apr 13, 2018 | 80.86 | 80.86 | 79.33 | 79.43 | 5,395 | -2.01(-2.47%) |
Apr 12, 2018 | 80.69 | 81.91 | 80.69 | 81.44 | 5,541 | +0.11(+0.14%) |
Apr 11, 2018 | 80.07 | 81.33 | 80.07 | 81.33 | 6,631 | +0.68(+0.84%) |
Apr 10, 2018 | 79.55 | 80.99 | 79.55 | 80.65 | 21,329 | +4.88(+6.44%) |
Apr 09, 2018 | 76.07 | 77.64 | 75.46 | 75.77 | 45,730 | +1.83(+2.48%) |
Apr 06, 2018 | 75.13 | 76.95 | 73.07 | 73.94 | 102,751 | -3.78(-4.87%) |
Apr 05, 2018 | 77.82 | 78.50 | 77.31 | 77.72 | 5,791 | +0.57(+0.74%) |
Apr 04, 2018 | 72.71 | 77.31 | 72.55 | 77.15 | 30,711 | -0.08(-0.10%) |
Apr 03, 2018 | 77.33 | 77.48 | 76.26 | 77.23 | 3,998 | +2.05(+2.73%) |