Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.97 | 75.75 | 75.77 | 690,406 | -0.53(-0.69%) | |
Jun 28, 2018 | 76.09 | 76.85 | 75.31 | 76.30 | 395,188 | +0.28(+0.37%) |
Jun 27, 2018 | 75.77 | 77.49 | 75.43 | 76.02 | 517,285 | +0.62(+0.82%) |
Jun 26, 2018 | 74.76 | 76.35 | 74.44 | 75.40 | 354,750 | +0.98(+1.32%) |
Jun 25, 2018 | 75.38 | 76.00 | 73.51 | 74.42 | 565,666 | -1.50(-1.98%) |
Jun 22, 2018 | 77.37 | 77.76 | 75.59 | 75.92 | 656,776 | -1.22(-1.58%) |
Jun 21, 2018 | 78.32 | 78.32 | 75.50 | 77.14 | 559,005 | -1.23(-1.57%) |
Jun 20, 2018 | 78.34 | 79.10 | 77.70 | 78.37 | 466,729 | +0.40(+0.51%) |
Jun 19, 2018 | 78.06 | 79.33 | 76.13 | 77.97 | 755,073 | -1.10(-1.39%) |
Jun 18, 2018 | 78.50 | 79.28 | 77.58 | 79.07 | 500,979 | +0.15(+0.19%) |
Jun 15, 2018 | 81.70 | 79.99 | 78.92 | 1,161,044 | -1.07(-1.34%) | |
Jun 14, 2018 | 78.00 | 80.03 | 77.43 | 79.99 | 720,579 | +2.59(+3.35%) |
Jun 13, 2018 | 78.68 | 80.94 | 76.35 | 77.40 | 1,292,782 | -1.75(-2.21%) |
Jun 12, 2018 | 73.75 | 81.40 | 73.52 | 79.15 | 2,747,983 | +5.81(+7.92%) |
Jun 11, 2018 | 69.41 | 73.42 | 69.41 | 73.34 | 891,881 | +3.77(+5.42%) |
Jun 08, 2018 | 68.74 | 69.89 | 68.09 | 69.57 | 510,277 | +0.53(+0.77%) |
Jun 07, 2018 | 68.16 | 69.29 | 67.31 | 69.04 | 626,081 | +0.69(+1.01%) |
Jun 06, 2018 | 66.22 | 69.25 | 65.95 | 68.35 | 933,238 | +2.43(+3.69%) |
Jun 05, 2018 | 65.29 | 66.08 | 65.00 | 65.92 | 510,915 | +0.56(+0.86%) |
Jun 04, 2018 | 64.10 | 65.64 | 64.10 | 65.36 | 659,796 | +1.63(+2.56%) |
Jun 01, 2018 | 62.82 | 64.35 | 62.82 | 63.73 | 619,816 | +1.32(+2.12%) |
May 31, 2018 | 65.01 | 65.09 | 62.37 | 62.41 | 552,617 | -2.89(-4.43%) |
May 30, 2018 | 64.94 | 65.60 | 64.09 | 65.30 | 644,834 | +0.46(+0.71%) |
May 29, 2018 | 62.70 | 64.87 | 62.45 | 64.84 | 740,423 | +2.11(+3.36%) |
May 25, 2018 | 62.73 | 62.73 | 62.73 | 0 | +0.34(+0.54%) | |
May 24, 2018 | 61.85 | 62.46 | 61.50 | 62.39 | 434,352 | +0.52(+0.84%) |
May 23, 2018 | 62.86 | 63.03 | 61.39 | 61.87 | 655,664 | -1.29(-2.04%) |
May 22, 2018 | 63.26 | 64.54 | 63.07 | 63.16 | 621,578 | +0.27(+0.43%) |
May 21, 2018 | 62.80 | 62.94 | 62.11 | 62.89 | 634,202 | +0.46(+0.74%) |
May 18, 2018 | 62.89 | 62.89 | 62.18 | 62.43 | 464,063 | -0.45(-0.72%) |
May 17, 2018 | 62.30 | 63.38 | 62.23 | 62.88 | 693,248 | +0.57(+0.91%) |
May 16, 2018 | 61.65 | 62.85 | 61.51 | 62.31 | 461,984 | +1.05(+1.71%) |
May 15, 2018 | 61.86 | 61.96 | 60.05 | 61.26 | 661,008 | -1.04(-1.67%) |
May 14, 2018 | 62.47 | 63.15 | 62.09 | 62.30 | 509,562 | -0.06(-0.10%) |
May 11, 2018 | 61.93 | 62.60 | 61.49 | 62.36 | 485,158 | +0.43(+0.69%) |
May 10, 2018 | 62.32 | 62.77 | 61.75 | 61.93 | 584,901 | -0.13(-0.21%) |
May 09, 2018 | 62.29 | 62.56 | 61.52 | 62.06 | 517,879 | -0.21(-0.34%) |
May 08, 2018 | 61.88 | 62.34 | 61.37 | 62.27 | 498,018 | +0.51(+0.83%) |
May 07, 2018 | 60.31 | 61.92 | 59.75 | 61.76 | 824,657 | +1.74(+2.90%) |
May 04, 2018 | 56.88 | 60.15 | 56.80 | 60.02 | 850,557 | +2.84(+4.97%) |
May 03, 2018 | 58.03 | 58.42 | 56.61 | 57.18 | 654,234 | -1.13(-1.94%) |
May 02, 2018 | 57.65 | 58.80 | 57.24 | 58.31 | 549,676 | +0.48(+0.83%) |
May 01, 2018 | 58.03 | 58.33 | 56.76 | 57.83 | 709,338 | -0.53(-0.91%) |
Apr 30, 2018 | 58.52 | 58.84 | 58.02 | 58.36 | 616,508 | -0.22(-0.38%) |
Apr 27, 2018 | 58.20 | 59.46 | 57.65 | 58.58 | 1,151,005 | +0.34(+0.58%) |
Apr 26, 2018 | 57.07 | 59.97 | 57.00 | 58.24 | 1,423,116 | +1.18(+2.07%) |
Apr 25, 2018 | 61.88 | 61.91 | 56.90 | 57.06 | 2,951,499 | -2.02(-3.42%) |
Apr 24, 2018 | 60.31 | 61.92 | 58.84 | 59.08 | 2,175,565 | -0.87(-1.45%) |
Apr 23, 2018 | 62.46 | 62.98 | 58.41 | 59.95 | 2,061,772 | -3.93(-6.15%) |
Apr 20, 2018 | 63.46 | 64.01 | 61.51 | 63.88 | 1,651,047 | +0.21(+0.33%) |
Apr 19, 2018 | 65.89 | 65.89 | 61.40 | 63.67 | 2,521,666 | +1.87(+3.03%) |
Apr 18, 2018 | 63.77 | 64.15 | 61.01 | 61.80 | 2,219,135 | -1.67(-2.63%) |
Apr 17, 2018 | 67.25 | 67.34 | 63.29 | 63.47 | 1,323,545 | -3.49(-5.21%) |
Apr 16, 2018 | 66.15 | 67.58 | 65.46 | 66.96 | 654,835 | +1.21(+1.84%) |
Apr 13, 2018 | 67.86 | 67.99 | 65.43 | 65.75 | 568,697 | -1.63(-2.42%) |
Apr 12, 2018 | 67.21 | 67.99 | 66.66 | 67.38 | 517,531 | +0.59(+0.88%) |
Apr 11, 2018 | 66.43 | 67.82 | 66.40 | 66.79 | 432,451 | -0.18(-0.27%) |
Apr 10, 2018 | 66.81 | 67.61 | 65.84 | 66.97 | 507,470 | +1.33(+2.03%) |
Apr 09, 2018 | 66.94 | 67.75 | 65.56 | 65.64 | 483,365 | -0.78(-1.17%) |
Apr 06, 2018 | 66.99 | 67.94 | 65.57 | 66.42 | 458,990 | -1.38(-2.04%) |
Apr 05, 2018 | 67.13 | 68.12 | 66.09 | 67.80 | 559,699 | +1.04(+1.56%) |
Apr 04, 2018 | 63.25 | 67.42 | 63.25 | 66.76 | 729,677 | +1.27(+1.94%) |
Apr 03, 2018 | 64.31 | 65.82 | 63.88 | 65.49 | 567,130 | +1.89(+2.97%) |