Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 86.72 | 85.32 | 85.88 | 31,066 | +0.37(+0.43%) | |
Jun 28, 2018 | 85.91 | 86.74 | 85.38 | 85.51 | 21,109 | -0.58(-0.67%) |
Jun 27, 2018 | 88.83 | 88.83 | 86.09 | 86.09 | 35,055 | -2.33(-2.64%) |
Jun 26, 2018 | 88.45 | 88.71 | 87.61 | 88.42 | 17,577 | +0.25(+0.28%) |
Jun 25, 2018 | 88.04 | 88.91 | 87.65 | 88.17 | 27,006 | -0.98(-1.10%) |
Jun 22, 2018 | 88.21 | 89.28 | 87.82 | 89.15 | 93,130 | +0.85(+0.96%) |
Jun 21, 2018 | 88.75 | 89.82 | 88.23 | 88.30 | 44,105 | -0.31(-0.35%) |
Jun 20, 2018 | 87.95 | 89.20 | 87.91 | 88.61 | 15,189 | +0.58(+0.66%) |
Jun 19, 2018 | 86.87 | 88.05 | 86.63 | 88.03 | 41,365 | +0.68(+0.78%) |
Jun 18, 2018 | 86.21 | 87.79 | 86.21 | 87.35 | 29,303 | +0.84(+0.97%) |
Jun 15, 2018 | 87.79 | 85.96 | 86.51 | 77,593 | -0.38(-0.44%) | |
Jun 14, 2018 | 86.11 | 86.89 | 85.26 | 86.89 | 27,596 | +0.81(+0.94%) |
Jun 13, 2018 | 86.33 | 87.29 | 85.50 | 86.08 | 25,994 | +0.17(+0.20%) |
Jun 12, 2018 | 86.91 | 87.68 | 85.40 | 85.91 | 35,114 | -1.08(-1.24%) |
Jun 11, 2018 | 87.42 | 88.29 | 85.44 | 86.99 | 29,783 | -0.43(-0.49%) |
Jun 08, 2018 | 87.70 | 88.68 | 87.42 | 87.42 | 26,055 | -0.59(-0.67%) |
Jun 07, 2018 | 88.44 | 89.21 | 87.43 | 88.01 | 35,618 | -0.26(-0.29%) |
Jun 06, 2018 | 88.84 | 87.21 | 88.27 | 25,098 | +0.82(+0.94%) | |
Jun 05, 2018 | 86.86 | 87.65 | 86.48 | 87.45 | 37,148 | +0.59(+0.68%) |
Jun 04, 2018 | 85.80 | 87.69 | 85.21 | 86.86 | 61,942 | +1.17(+1.37%) |
Jun 01, 2018 | 85.10 | 85.93 | 84.77 | 85.69 | 42,089 | +1.42(+1.69%) |
May 31, 2018 | 85.49 | 86.00 | 84.27 | 84.27 | 38,697 | -1.32(-1.54%) |
May 30, 2018 | 84.51 | 86.13 | 84.51 | 85.59 | 48,996 | +1.07(+1.27%) |
May 29, 2018 | 84.71 | 85.11 | 83.38 | 84.52 | 41,919 | -1.00(-1.17%) |
May 25, 2018 | 85.52 | 85.52 | 85.52 | 0 | +0.39(+0.46%) | |
May 24, 2018 | 85.23 | 85.40 | 83.15 | 85.13 | 30,229 | -0.50(-0.58%) |
May 23, 2018 | 85.73 | 85.80 | 84.82 | 85.63 | 29,227 | -0.18(-0.21%) |
May 22, 2018 | 86.30 | 87.53 | 85.67 | 85.81 | 33,378 | -0.49(-0.57%) |
May 21, 2018 | 84.89 | 86.37 | 83.14 | 86.30 | 46,105 | +1.70(+2.01%) |
May 18, 2018 | 84.42 | 85.34 | 83.33 | 84.60 | 222,852 | +0.76(+0.91%) |
May 17, 2018 | 81.86 | 84.00 | 81.86 | 83.84 | 60,484 | +1.75(+2.13%) |
May 16, 2018 | 81.15 | 82.93 | 81.15 | 82.09 | 57,868 | +0.65(+0.80%) |
May 15, 2018 | 79.68 | 82.21 | 79.61 | 81.44 | 74,090 | +2.14(+2.70%) |
May 14, 2018 | 80.84 | 80.93 | 79.21 | 79.30 | 40,573 | -1.51(-1.87%) |
May 11, 2018 | 80.20 | 81.32 | 80.20 | 80.81 | 25,412 | +0.50(+0.62%) |
May 10, 2018 | 79.95 | 80.72 | 79.33 | 80.31 | 24,880 | +0.44(+0.55%) |
May 09, 2018 | 79.25 | 80.18 | 78.95 | 79.87 | 26,075 | +1.18(+1.50%) |
May 08, 2018 | 79.10 | 80.34 | 78.69 | 78.69 | 67,086 | -0.25(-0.32%) |
May 07, 2018 | 78.58 | 80.10 | 78.18 | 78.94 | 28,156 | -0.52(-0.65%) |
May 04, 2018 | 77.96 | 80.13 | 77.94 | 79.46 | 28,177 | +1.49(+1.91%) |
May 03, 2018 | 77.91 | 78.96 | 77.61 | 77.97 | 32,699 | -0.23(-0.29%) |
May 02, 2018 | 77.78 | 79.24 | 77.20 | 78.20 | 64,587 | +0.59(+0.76%) |
May 01, 2018 | 77.50 | 78.28 | 76.03 | 77.61 | 62,875 | -0.09(-0.12%) |
Apr 30, 2018 | 78.60 | 78.91 | 77.30 | 77.70 | 74,916 | -0.30(-0.38%) |
Apr 27, 2018 | 78.51 | 79.17 | 77.77 | 78.00 | 23,686 | -0.36(-0.46%) |
Apr 26, 2018 | 79.34 | 79.58 | 78.36 | 78.36 | 12,572 | -0.69(-0.87%) |
Apr 25, 2018 | 79.09 | 79.82 | 78.98 | 79.05 | 24,862 | -0.04(-0.05%) |
Apr 24, 2018 | 78.74 | 80.46 | 78.10 | 79.09 | 52,633 | +0.09(+0.11%) |
Apr 23, 2018 | 79.05 | 79.62 | 78.87 | 79.00 | 30,389 | -0.01(-0.01%) |
Apr 20, 2018 | 78.17 | 79.49 | 78.17 | 79.01 | 36,434 | +0.61(+0.78%) |
Apr 19, 2018 | 76.34 | 78.59 | 76.34 | 78.40 | 51,823 | +2.10(+2.75%) |
Apr 18, 2018 | 76.70 | 77.56 | 76.11 | 76.30 | 66,783 | -0.40(-0.52%) |
Apr 17, 2018 | 77.31 | 78.12 | 76.50 | 76.70 | 49,397 | -0.40(-0.52%) |
Apr 16, 2018 | 76.29 | 77.63 | 76.05 | 77.10 | 70,992 | +1.10(+1.45%) |
Apr 13, 2018 | 76.80 | 76.80 | 75.63 | 76.00 | 64,022 | -0.38(-0.50%) |
Apr 12, 2018 | 76.18 | 77.21 | 75.76 | 76.38 | 27,968 | +0.68(+0.90%) |
Apr 11, 2018 | 75.75 | 77.83 | 75.36 | 75.70 | 29,618 | -0.53(-0.70%) |
Apr 10, 2018 | 75.95 | 77.08 | 75.49 | 76.23 | 32,237 | +1.06(+1.41%) |
Apr 09, 2018 | 76.10 | 76.71 | 75.05 | 75.17 | 25,259 | -0.28(-0.37%) |
Apr 06, 2018 | 75.71 | 76.50 | 74.75 | 75.45 | 45,559 | -0.67(-0.88%) |
Apr 05, 2018 | 75.83 | 77.15 | 75.62 | 76.12 | 49,414 | +0.09(+0.12%) |
Apr 04, 2018 | 75.24 | 77.05 | 75.16 | 76.03 | 89,829 | +0.03(+0.04%) |
Apr 03, 2018 | 75.30 | 76.66 | 75.23 | 76.00 | 31,363 | +1.00(+1.33%) |