Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.40 | 84.85 | 80.40 | 83.91 | 691,075 | +4.01(+5.02%) |
Jun 28, 2018 | 80.37 | 83.27 | 78.11 | 79.90 | 1,218,162 | +1.12(+1.42%) |
Jun 27, 2018 | 85.29 | 86.18 | 78.00 | 78.78 | 861,868 | -6.13(-7.22%) |
Jun 26, 2018 | 82.16 | 85.24 | 81.22 | 84.91 | 495,062 | +3.09(+3.78%) |
Jun 25, 2018 | 84.50 | 84.99 | 79.66 | 81.82 | 653,794 | -3.85(-4.49%) |
Jun 22, 2018 | 84.26 | 85.78 | 83.44 | 85.67 | 2,887,401 | +1.56(+1.85%) |
Jun 21, 2018 | 85.43 | 85.47 | 83.29 | 84.11 | 354,255 | -1.01(-1.19%) |
Jun 20, 2018 | 85.30 | 87.29 | 83.23 | 85.12 | 592,444 | +0.30(+0.35%) |
Jun 19, 2018 | 81.43 | 85.72 | 81.43 | 84.82 | 577,003 | +2.58(+3.14%) |
Jun 18, 2018 | 82.08 | 83.68 | 81.41 | 82.24 | 411,602 | -0.69(-0.83%) |
Jun 15, 2018 | 84.47 | 81.39 | 82.93 | 1,198,216 | +1.54(+1.89%) | |
Jun 14, 2018 | 82.28 | 82.55 | 80.27 | 81.39 | 585,702 | -0.27(-0.33%) |
Jun 13, 2018 | 80.86 | 83.47 | 80.04 | 81.66 | 832,106 | +1.10(+1.37%) |
Jun 12, 2018 | 76.57 | 82.66 | 76.57 | 80.56 | 758,632 | +4.43(+5.82%) |
Jun 11, 2018 | 75.89 | 77.27 | 73.00 | 76.13 | 619,210 | -0.07(-0.09%) |
Jun 08, 2018 | 71.89 | 78.80 | 71.16 | 76.20 | 1,661,659 | +4.47(+6.23%) |
Jun 07, 2018 | 74.18 | 74.79 | 71.42 | 71.73 | 412,376 | -1.95(-2.65%) |
Jun 06, 2018 | 74.94 | 73.68 | 396,687 | +0.84(+1.15%) | ||
Jun 05, 2018 | 74.02 | 74.78 | 72.56 | 72.84 | 277,076 | -1.28(-1.73%) |
Jun 04, 2018 | 75.17 | 75.90 | 72.84 | 74.12 | 478,437 | -0.18(-0.24%) |
Jun 01, 2018 | 70.46 | 74.90 | 69.75 | 74.30 | 1,117,097 | +4.09(+5.83%) |
May 31, 2018 | 69.30 | 71.15 | 65.63 | 70.21 | 1,679,429 | -3.35(-4.55%) |
May 30, 2018 | 71.03 | 74.00 | 71.03 | 73.56 | 382,285 | +2.81(+3.97%) |
May 29, 2018 | 70.51 | 71.58 | 69.76 | 70.75 | 237,422 | -0.32(-0.45%) |
May 25, 2018 | 71.07 | 71.07 | 71.07 | 0 | +1.31(+1.88%) | |
May 24, 2018 | 69.99 | 70.30 | 69.25 | 69.76 | 362,472 | -0.20(-0.29%) |
May 23, 2018 | 69.50 | 70.58 | 69.48 | 69.96 | 201,413 | -0.03(-0.04%) |
May 22, 2018 | 69.99 | 70.70 | 68.57 | 69.99 | 416,022 | -0.13(-0.19%) |
May 21, 2018 | 72.88 | 72.92 | 69.92 | 70.12 | 391,742 | -2.33(-3.22%) |
May 18, 2018 | 71.13 | 72.88 | 71.13 | 72.45 | 449,263 | +1.24(+1.74%) |
May 17, 2018 | 71.29 | 72.50 | 70.61 | 71.21 | 619,222 | -0.17(-0.24%) |
May 16, 2018 | 71.47 | 72.43 | 70.48 | 71.38 | 490,588 | +0.15(+0.21%) |
May 15, 2018 | 71.12 | 71.64 | 70.27 | 71.23 | 371,024 | -0.47(-0.66%) |
May 14, 2018 | 71.21 | 72.14 | 70.35 | 71.70 | 397,488 | +0.70(+0.99%) |
May 11, 2018 | 70.87 | 72.13 | 70.05 | 71.00 | 487,764 | -0.23(-0.32%) |
May 10, 2018 | 72.50 | 73.25 | 71.13 | 71.23 | 351,785 | -0.77(-1.07%) |
May 09, 2018 | 69.86 | 72.78 | 68.75 | 72.00 | 519,040 | +1.85(+2.64%) |
May 08, 2018 | 68.84 | 71.49 | 67.55 | 70.15 | 569,098 | -0.18(-0.26%) |
May 07, 2018 | 69.78 | 70.54 | 69.48 | 70.33 | 496,872 | +0.98(+1.41%) |
May 04, 2018 | 68.12 | 69.85 | 67.72 | 69.35 | 319,506 | +1.25(+1.84%) |
May 03, 2018 | 69.41 | 71.13 | 67.73 | 68.10 | 304,216 | -2.11(-3.01%) |
May 02, 2018 | 69.94 | 71.28 | 69.34 | 70.21 | 356,520 | +0.00(+0.00%) |
May 01, 2018 | 67.68 | 70.28 | 67.58 | 70.21 | 535,555 | +2.20(+3.23%) |
Apr 30, 2018 | 70.14 | 70.31 | 67.86 | 68.01 | 354,722 | -1.84(-2.63%) |
Apr 27, 2018 | 70.00 | 70.33 | 68.09 | 69.85 | 386,100 | -0.22(-0.31%) |
Apr 26, 2018 | 66.61 | 70.26 | 65.99 | 70.07 | 834,275 | +3.92(+5.93%) |
Apr 25, 2018 | 65.61 | 66.65 | 64.50 | 66.15 | 600,602 | +0.37(+0.56%) |
Apr 24, 2018 | 67.86 | 68.44 | 65.30 | 65.78 | 601,466 | -1.92(-2.84%) |
Apr 23, 2018 | 69.05 | 70.00 | 67.17 | 67.70 | 419,261 | -1.03(-1.50%) |
Apr 20, 2018 | 69.30 | 70.56 | 68.32 | 68.73 | 793,869 | -0.50(-0.72%) |
Apr 19, 2018 | 71.51 | 72.20 | 68.46 | 69.23 | 681,969 | -2.75(-3.82%) |
Apr 18, 2018 | 74.13 | 74.83 | 71.55 | 71.98 | 647,632 | -1.81(-2.45%) |
Apr 17, 2018 | 74.60 | 75.38 | 73.08 | 73.79 | 937,983 | -0.31(-0.42%) |
Apr 16, 2018 | 74.00 | 75.09 | 72.12 | 74.10 | 962,067 | +1.03(+1.41%) |
Apr 13, 2018 | 71.45 | 73.35 | 70.42 | 73.07 | 1,257,400 | +2.28(+3.22%) |
Apr 12, 2018 | 70.35 | 72.50 | 70.22 | 70.79 | 809,796 | +0.68(+0.97%) |
Apr 11, 2018 | 74.33 | 74.83 | 69.69 | 70.11 | 1,673,455 | -4.98(-6.63%) |
Apr 10, 2018 | 70.61 | 75.90 | 70.00 | 75.09 | 1,474,623 | +5.85(+8.45%) |
Apr 09, 2018 | 72.56 | 72.56 | 69.01 | 69.24 | 796,112 | -2.36(-3.30%) |
Apr 06, 2018 | 69.99 | 73.45 | 68.50 | 71.60 | 1,280,019 | +0.84(+1.19%) |
Apr 05, 2018 | 65.50 | 72.40 | 65.46 | 70.76 | 4,720,376 | +6.40(+9.94%) |
Apr 04, 2018 | 61.36 | 64.58 | 61.29 | 64.36 | 565,668 | +1.53(+2.44%) |
Apr 03, 2018 | 60.52 | 65.46 | 59.65 | 62.83 | 1,024,069 | +2.83(+4.72%) |