Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.48 | 80.02 | 80.02 | 5,287 | +0.05(+0.07%) | |
Jun 28, 2018 | 78.63 | 80.08 | 78.47 | 79.97 | 5,816 | +0.97(+1.23%) |
Jun 27, 2018 | 80.51 | 80.51 | 79.00 | 79.00 | 4,374 | -1.54(-1.91%) |
Jun 26, 2018 | 80.25 | 80.78 | 79.97 | 80.54 | 13,668 | +0.55(+0.69%) |
Jun 25, 2018 | 81.13 | 81.33 | 79.42 | 79.99 | 11,247 | -1.97(-2.40%) |
Jun 22, 2018 | 82.85 | 82.85 | 81.85 | 81.95 | 6,406 | -0.88(-1.06%) |
Jun 21, 2018 | 83.97 | 83.97 | 82.58 | 82.83 | 17,439 | -1.14(-1.36%) |
Jun 20, 2018 | 84.08 | 84.22 | 83.94 | 83.97 | 2,829 | +0.28(+0.34%) |
Jun 19, 2018 | 83.49 | 83.70 | 82.53 | 83.69 | 7,526 | -0.67(-0.80%) |
Jun 18, 2018 | 83.47 | 84.43 | 83.30 | 84.36 | 20,026 | +0.44(+0.53%) |
Jun 15, 2018 | 83.92 | 83.88 | 83.92 | 7,785 | +0.04(+0.05%) | |
Jun 14, 2018 | 83.78 | 84.18 | 83.71 | 83.88 | 16,439 | +0.34(+0.40%) |
Jun 13, 2018 | 83.49 | 84.05 | 83.07 | 83.54 | 13,068 | +0.32(+0.38%) |
Jun 12, 2018 | 82.51 | 83.27 | 82.45 | 83.23 | 15,433 | +1.03(+1.26%) |
Jun 11, 2018 | 82.13 | 82.33 | 82.05 | 82.20 | 21,456 | +0.48(+0.59%) |
Jun 08, 2018 | 80.90 | 81.83 | 80.90 | 81.72 | 8,117 | +0.22(+0.27%) |
Jun 07, 2018 | 82.95 | 83.12 | 80.96 | 81.50 | 4,583 | -1.12(-1.35%) |
Jun 06, 2018 | 82.63 | 82.62 | 7,403 | +0.46(+0.56%) | ||
Jun 05, 2018 | 81.93 | 82.26 | 81.78 | 82.16 | 9,305 | +0.64(+0.78%) |
Jun 04, 2018 | 80.93 | 81.57 | 80.89 | 81.52 | 10,240 | +0.91(+1.13%) |
Jun 01, 2018 | 80.26 | 80.71 | 80.20 | 80.61 | 4,174 | +0.75(+0.94%) |
May 31, 2018 | 80.25 | 80.25 | 79.73 | 79.86 | 18,496 | +0.00(+0.00%) |
May 30, 2018 | 78.99 | 80.10 | 78.99 | 79.86 | 7,575 | +0.80(+1.01%) |
May 29, 2018 | 78.99 | 79.08 | 78.76 | 79.06 | 1,630 | -0.16(-0.20%) |
May 25, 2018 | 79.22 | 79.22 | 79.22 | 0 | -0.39(-0.49%) | |
May 24, 2018 | 78.97 | 79.61 | 78.97 | 79.61 | 4,302 | +0.33(+0.42%) |
May 23, 2018 | 78.60 | 79.30 | 78.33 | 79.28 | 8,022 | +0.36(+0.46%) |
May 22, 2018 | 79.74 | 79.74 | 78.91 | 78.91 | 66,817 | -0.28(-0.36%) |
May 21, 2018 | 79.92 | 79.95 | 79.19 | 79.19 | 1,960 | -0.26(-0.32%) |
May 18, 2018 | 79.03 | 79.57 | 79.03 | 79.45 | 37,943 | +0.48(+0.61%) |
May 17, 2018 | 78.95 | 79.29 | 78.71 | 78.97 | 4,063 | -0.09(-0.12%) |
May 16, 2018 | 79.06 | 79.06 | 78.61 | 79.06 | 9,176 | +0.38(+0.48%) |
May 15, 2018 | 78.44 | 78.76 | 77.94 | 78.68 | 16,490 | -0.13(-0.16%) |
May 14, 2018 | 79.57 | 79.69 | 78.79 | 78.81 | 31,849 | -0.94(-1.18%) |
May 11, 2018 | 80.01 | 80.01 | 79.50 | 79.75 | 7,586 | -0.57(-0.71%) |
May 10, 2018 | 79.85 | 80.51 | 79.85 | 80.31 | 13,563 | +0.62(+0.77%) |
May 09, 2018 | 79.34 | 80.13 | 79.29 | 79.70 | 17,876 | +0.53(+0.67%) |
May 08, 2018 | 78.62 | 79.17 | 78.52 | 79.17 | 5,777 | +0.67(+0.86%) |
May 07, 2018 | 77.82 | 78.78 | 77.82 | 78.50 | 11,912 | +0.68(+0.88%) |
May 04, 2018 | 76.96 | 77.95 | 76.96 | 77.82 | 16,547 | +1.01(+1.31%) |
May 03, 2018 | 76.31 | 76.81 | 76.00 | 76.81 | 3,389 | +0.11(+0.14%) |
May 02, 2018 | 76.38 | 77.10 | 76.38 | 76.70 | 3,001 | -0.10(-0.13%) |
May 01, 2018 | 76.36 | 76.80 | 76.03 | 76.80 | 3,596 | +0.34(+0.44%) |
Apr 30, 2018 | 77.03 | 77.03 | 76.44 | 76.46 | 4,860 | +0.08(+0.11%) |
Apr 27, 2018 | 76.15 | 76.38 | 76.15 | 76.38 | 941 | -0.34(-0.44%) |
Apr 26, 2018 | 76.07 | 76.82 | 76.07 | 76.72 | 2,585 | +1.45(+1.93%) |
Apr 25, 2018 | 75.22 | 75.75 | 74.78 | 75.27 | 3,601 | -0.50(-0.66%) |
Apr 24, 2018 | 77.08 | 77.14 | 75.63 | 75.77 | 4,049 | -0.99(-1.29%) |
Apr 23, 2018 | 77.04 | 77.18 | 76.65 | 76.76 | 3,816 | -0.06(-0.08%) |
Apr 20, 2018 | 77.31 | 77.45 | 76.82 | 76.82 | 2,270 | -1.00(-1.28%) |
Apr 19, 2018 | 77.90 | 78.99 | 73.65 | 77.82 | 10,189 | -0.22(-0.28%) |
Apr 18, 2018 | 77.96 | 78.21 | 77.37 | 78.03 | 8,330 | +0.30(+0.38%) |
Apr 17, 2018 | 76.98 | 77.89 | 76.98 | 77.74 | 7,359 | +1.39(+1.82%) |
Apr 16, 2018 | 75.68 | 76.41 | 75.67 | 76.35 | 12,325 | +1.02(+1.35%) |
Apr 13, 2018 | 75.98 | 75.98 | 75.13 | 75.33 | 1,864 | -0.54(-0.71%) |
Apr 12, 2018 | 75.43 | 76.01 | 75.43 | 75.87 | 2,518 | +0.80(+1.06%) |
Apr 11, 2018 | 75.28 | 75.28 | 75.07 | 75.07 | 553 | +0.08(+0.11%) |
Apr 10, 2018 | 74.62 | 74.99 | 74.61 | 74.99 | 4,653 | +1.08(+1.46%) |
Apr 09, 2018 | 74.17 | 74.81 | 73.92 | 73.92 | 1,167 | +0.27(+0.36%) |
Apr 06, 2018 | 74.71 | 74.71 | 73.05 | 73.65 | 3,967 | -1.33(-1.77%) |
Apr 05, 2018 | 74.98 | 75.04 | 74.98 | 74.98 | 665 | +0.44(+0.59%) |
Apr 04, 2018 | 72.67 | 74.54 | 72.67 | 74.54 | 2,360 | +1.22(+1.67%) |
Apr 03, 2018 | 73.26 | 73.57 | 72.77 | 73.31 | 8,040 | +0.25(+0.34%) |