Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 99.47 | 102.89 | 98.33 | 102.89 | 756 | -0.38(-0.37%) |
Jun 28, 2018 | 101.13 | 103.27 | 99.09 | 103.27 | 670 | +1.71(+1.68%) |
Jun 27, 2018 | 102.70 | 102.70 | 100.23 | 101.56 | 449 | -0.95(-0.93%) |
Jun 26, 2018 | 102.51 | 103.73 | 101.56 | 102.51 | 2,943 | -0.19(-0.19%) |
Jun 25, 2018 | 109.53 | 109.53 | 101.75 | 102.70 | 1,246 | -7.02(-6.40%) |
Jun 22, 2018 | 110.86 | 111.05 | 109.15 | 109.72 | 791 | -1.14(-1.03%) |
Jun 21, 2018 | 108.96 | 110.86 | 106.31 | 110.86 | 2,375 | +2.09(+1.92%) |
Jun 20, 2018 | 110.48 | 110.48 | 107.06 | 108.77 | 1,571 | -1.14(-1.04%) |
Jun 19, 2018 | 113.52 | 113.71 | 107.82 | 109.91 | 1,418 | -3.99(-3.50%) |
Jun 18, 2018 | 113.71 | 113.90 | 112.38 | 113.90 | 1,333 | +0.00(+0.00%) |
Jun 15, 2018 | 114.64 | 113.71 | 113.90 | 5,608 | +0.19(+0.17%) | |
Jun 14, 2018 | 113.14 | 116.08 | 112.81 | 113.71 | 2,114 | +0.76(+0.67%) |
Jun 13, 2018 | 117.69 | 117.84 | 112.57 | 112.95 | 3,895 | -4.94(-4.19%) |
Jun 12, 2018 | 112.95 | 131.93 | 112.00 | 117.89 | 2,846 | +4.94(+4.37%) |
Jun 11, 2018 | 113.33 | 114.66 | 111.81 | 112.95 | 1,152 | -0.95(-0.83%) |
Jun 08, 2018 | 115.04 | 118.64 | 113.90 | 113.90 | 11,779 | -2.28(-1.96%) |
Jun 07, 2018 | 118.83 | 120.54 | 115.99 | 116.18 | 1,433 | -3.61(-3.01%) |
Jun 06, 2018 | 121.49 | 119.78 | 282 | +2.47(+2.10%) | ||
Jun 05, 2018 | 122.63 | 124.32 | 116.94 | 117.31 | 897 | -5.89(-4.78%) |
Jun 04, 2018 | 129.09 | 129.84 | 122.06 | 123.20 | 1,231 | -6.64(-5.12%) |
Jun 01, 2018 | 132.12 | 132.79 | 129.46 | 129.84 | 227 | -2.47(-1.87%) |
May 31, 2018 | 130.98 | 132.88 | 130.98 | 132.31 | 214 | -0.57(-0.43%) |
May 30, 2018 | 130.03 | 132.88 | 128.04 | 132.88 | 3,002 | +1.52(+1.16%) |
May 29, 2018 | 134.02 | 134.59 | 130.03 | 131.36 | 4,073 | -1.33(-1.00%) |
May 25, 2018 | 132.69 | 132.69 | 132.69 | 0 | +1.71(+1.30%) | |
May 24, 2018 | 137.63 | 139.53 | 130.22 | 130.98 | 4,003 | -4.37(-3.23%) |
May 23, 2018 | 144.27 | 144.27 | 135.35 | 135.35 | 2,800 | -7.78(-5.44%) |
May 22, 2018 | 139.15 | 144.08 | 139.15 | 143.13 | 2,491 | +6.07(+4.43%) |
May 21, 2018 | 132.88 | 141.61 | 132.12 | 137.06 | 2,135 | +5.69(+4.34%) |
May 18, 2018 | 132.88 | 136.87 | 131.36 | 131.36 | 803 | -1.52(-1.14%) |
May 17, 2018 | 131.93 | 134.01 | 131.93 | 132.88 | 263 | +0.00(+0.00%) |
May 16, 2018 | 132.88 | 145.79 | 130.98 | 132.88 | 4,743 | -5.88(-4.24%) |
May 15, 2018 | 132.31 | 139.72 | 132.31 | 138.77 | 2,060 | +7.78(+5.94%) |
May 14, 2018 | 131.93 | 132.50 | 130.03 | 130.98 | 1,154 | +0.38(+0.29%) |
May 11, 2018 | 130.03 | 130.79 | 128.89 | 130.60 | 132 | +1.52(+1.18%) |
May 10, 2018 | 128.90 | 129.84 | 127.95 | 129.09 | 2,458 | +0.00(+0.00%) |
May 09, 2018 | 130.98 | 132.41 | 129.09 | 129.09 | 1,701 | -0.76(-0.58%) |
May 08, 2018 | 129.28 | 132.50 | 128.71 | 129.84 | 914 | +0.57(+0.44%) |
May 07, 2018 | 129.09 | 132.50 | 129.09 | 129.28 | 548 | +0.19(+0.15%) |
May 04, 2018 | 129.09 | 129.84 | 127.85 | 129.09 | 2,486 | -0.19(-0.15%) |
May 03, 2018 | 129.09 | 130.89 | 127.95 | 129.28 | 1,689 | +0.19(+0.15%) |
May 02, 2018 | 128.71 | 131.36 | 127.76 | 129.09 | 514 | -0.95(-0.73%) |
May 01, 2018 | 128.80 | 130.79 | 127.76 | 130.03 | 284 | +0.95(+0.74%) |
Apr 30, 2018 | 129.65 | 131.17 | 128.14 | 129.09 | 1,098 | -1.90(-1.45%) |
Apr 27, 2018 | 129.65 | 131.36 | 129.65 | 130.98 | 261 | -0.57(-0.43%) |
Apr 26, 2018 | 130.60 | 133.83 | 129.09 | 131.55 | 1,996 | +2.28(+1.76%) |
Apr 25, 2018 | 131.93 | 132.50 | 128.32 | 129.28 | 573 | -0.76(-0.58%) |
Apr 24, 2018 | 127.38 | 132.31 | 125.67 | 130.03 | 1,265 | +5.13(+4.10%) |
Apr 23, 2018 | 130.22 | 130.22 | 124.72 | 124.91 | 465 | -3.42(-2.66%) |
Apr 20, 2018 | 137.25 | 137.25 | 127.57 | 128.32 | 338 | -10.25(-7.40%) |
Apr 19, 2018 | 126.62 | 138.58 | 123.58 | 138.58 | 777 | +14.05(+11.28%) |
Apr 18, 2018 | 125.67 | 125.67 | 123.58 | 124.53 | 463 | +0.19(+0.15%) |
Apr 17, 2018 | 123.58 | 126.24 | 123.39 | 124.34 | 2,893 | -0.95(-0.76%) |
Apr 16, 2018 | 124.72 | 127.76 | 123.58 | 125.29 | 1,579 | +0.38(+0.30%) |
Apr 13, 2018 | 127.57 | 127.57 | 123.58 | 124.91 | 122 | -2.09(-1.64%) |
Apr 12, 2018 | 126.81 | 128.32 | 124.34 | 127.00 | 612 | +0.00(+0.00%) |
Apr 11, 2018 | 127.19 | 128.14 | 123.39 | 127.00 | 3,851 | +1.33(+1.06%) |
Apr 10, 2018 | 126.81 | 129.65 | 123.39 | 125.67 | 4,136 | -1.71(-1.34%) |
Apr 09, 2018 | 130.60 | 135.16 | 127.38 | 127.38 | 6,314 | -3.42(-2.61%) |
Apr 06, 2018 | 130.52 | 130.79 | 128.14 | 130.79 | 710 | -1.61(-1.22%) |
Apr 05, 2018 | 130.79 | 133.45 | 129.28 | 132.41 | 228 | -0.09(-0.07%) |
Apr 04, 2018 | 130.22 | 133.07 | 128.14 | 132.50 | 246 | -1.14(-0.85%) |
Apr 03, 2018 | 131.93 | 135.35 | 128.51 | 133.64 | 2,305 | +2.66(+2.03%) |