Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2018 | 86.23 | 86.23 | 86.23 | 0 | +0.62(+0.72%) | |
Jul 03, 2018 | 85.61 | 85.61 | 85.61 | 0 | -0.95(-1.10%) | |
Jul 02, 2018 | 85.70 | 86.60 | 85.09 | 86.56 | 657,639 | +0.06(+0.07%) |
Jun 29, 2018 | 87.48 | 87.81 | 86.31 | 86.50 | 1,398,887 | -0.72(-0.83%) |
Jun 28, 2018 | 87.02 | 87.91 | 85.86 | 87.22 | 6,415,272 | +7.76(+9.77%) |
Jun 27, 2018 | 80.59 | 81.35 | 79.37 | 79.46 | 764,805 | +0.25(+0.32%) |
Jun 26, 2018 | 79.66 | 79.91 | 78.37 | 79.21 | 950,799 | -0.42(-0.53%) |
Jun 25, 2018 | 82.49 | 82.49 | 79.34 | 79.63 | 1,169,470 | -3.35(-4.04%) |
Jun 22, 2018 | 83.26 | 83.59 | 82.17 | 82.98 | 603,417 | -0.03(-0.04%) |
Jun 21, 2018 | 84.15 | 85.29 | 82.97 | 83.01 | 635,682 | -1.16(-1.38%) |
Jun 20, 2018 | 83.44 | 85.00 | 83.08 | 84.17 | 394,197 | +1.16(+1.40%) |
Jun 19, 2018 | 84.29 | 84.29 | 82.15 | 83.01 | 1,199,890 | -1.38(-1.64%) |
Jun 18, 2018 | 84.52 | 84.67 | 83.71 | 84.39 | 740,277 | -0.51(-0.60%) |
Jun 15, 2018 | 84.98 | 84.62 | 84.90 | 548,907 | +0.28(+0.33%) | |
Jun 14, 2018 | 85.26 | 85.73 | 83.99 | 84.62 | 356,967 | -0.64(-0.75%) |
Jun 13, 2018 | 84.45 | 85.46 | 83.96 | 85.26 | 878,899 | +0.96(+1.14%) |
Jun 12, 2018 | 83.75 | 84.48 | 83.68 | 84.30 | 772,635 | +0.51(+0.61%) |
Jun 11, 2018 | 85.34 | 85.56 | 83.60 | 83.79 | 639,859 | -1.31(-1.54%) |
Jun 08, 2018 | 85.33 | 85.53 | 84.29 | 85.10 | 890,020 | -0.83(-0.97%) |
Jun 07, 2018 | 85.17 | 87.85 | 85.11 | 85.93 | 2,311,719 | +1.29(+1.52%) |
Jun 06, 2018 | 84.29 | 84.69 | 83.70 | 84.64 | 444,977 | +0.30(+0.36%) |
Jun 05, 2018 | 84.37 | 84.66 | 83.62 | 84.34 | 330,245 | +0.21(+0.25%) |
Jun 04, 2018 | 84.67 | 85.30 | 83.75 | 84.13 | 1,251,979 | -0.53(-0.63%) |
Jun 01, 2018 | 83.98 | 85.95 | 83.67 | 84.66 | 2,006,911 | +1.05(+1.26%) |
May 31, 2018 | 84.03 | 84.67 | 82.99 | 83.61 | 1,314,104 | -0.57(-0.68%) |
May 30, 2018 | 84.90 | 85.36 | 83.74 | 84.18 | 1,909,090 | -0.67(-0.79%) |
May 29, 2018 | 85.06 | 86.18 | 84.10 | 84.85 | 2,137,311 | -0.69(-0.81%) |
May 25, 2018 | 85.54 | 85.54 | 85.54 | 0 | +6.07(+7.64%) | |
May 24, 2018 | 79.92 | 80.33 | 79.01 | 79.47 | 1,994,037 | -0.48(-0.60%) |
May 23, 2018 | 79.33 | 80.04 | 78.57 | 79.95 | 838,759 | +0.03(+0.04%) |
May 22, 2018 | 78.63 | 80.89 | 78.63 | 79.92 | 861,469 | +1.69(+2.16%) |
May 21, 2018 | 78.57 | 79.96 | 78.21 | 78.23 | 1,282,905 | +0.30(+0.38%) |
May 18, 2018 | 76.80 | 78.11 | 76.17 | 77.93 | 2,094,032 | +0.87(+1.13%) |
May 17, 2018 | 76.22 | 78.49 | 76.00 | 77.06 | 2,119,306 | +0.56(+0.73%) |
May 16, 2018 | 76.95 | 77.07 | 76.25 | 76.50 | 482,885 | -0.67(-0.87%) |
May 15, 2018 | 77.99 | 78.29 | 76.07 | 77.17 | 1,127,092 | -1.01(-1.29%) |
May 14, 2018 | 75.66 | 79.13 | 75.50 | 78.18 | 1,974,106 | +5.21(+7.14%) |
May 11, 2018 | 75.15 | 75.20 | 72.58 | 72.97 | 1,082,990 | -2.37(-3.15%) |
May 10, 2018 | 75.70 | 76.22 | 75.19 | 75.34 | 310,295 | -0.09(-0.12%) |
May 09, 2018 | 74.84 | 75.84 | 74.36 | 75.43 | 358,495 | +0.58(+0.77%) |
May 08, 2018 | 74.18 | 75.10 | 73.98 | 74.85 | 536,145 | +0.21(+0.28%) |
May 07, 2018 | 75.52 | 77.20 | 74.35 | 74.64 | 733,353 | -0.63(-0.84%) |
May 04, 2018 | 72.95 | 75.70 | 72.72 | 75.27 | 960,024 | +2.37(+3.25%) |
May 03, 2018 | 73.50 | 74.11 | 67.50 | 72.90 | 2,635,993 | -2.23(-2.97%) |
May 02, 2018 | 75.46 | 76.34 | 74.86 | 75.13 | 788,909 | -0.25(-0.33%) |
May 01, 2018 | 74.99 | 75.71 | 74.03 | 75.38 | 718,771 | +0.37(+0.49%) |
Apr 30, 2018 | 76.20 | 76.53 | 74.78 | 75.01 | 688,320 | -1.14(-1.50%) |
Apr 27, 2018 | 77.55 | 78.33 | 76.00 | 76.15 | 623,974 | -0.98(-1.27%) |
Apr 26, 2018 | 76.78 | 78.41 | 76.53 | 77.13 | 366,593 | +0.63(+0.82%) |
Apr 25, 2018 | 77.52 | 78.80 | 76.01 | 76.50 | 487,030 | -1.27(-1.63%) |
Apr 24, 2018 | 76.81 | 78.53 | 76.81 | 77.77 | 596,839 | +1.32(+1.73%) |
Apr 23, 2018 | 77.26 | 77.54 | 75.86 | 76.45 | 653,578 | -0.68(-0.88%) |
Apr 20, 2018 | 79.08 | 80.21 | 77.02 | 77.13 | 609,459 | -1.47(-1.87%) |
Apr 19, 2018 | 81.00 | 81.00 | 78.33 | 78.60 | 922,695 | -2.95(-3.62%) |
Apr 18, 2018 | 82.11 | 82.35 | 81.14 | 81.55 | 364,976 | -0.32(-0.39%) |
Apr 17, 2018 | 80.85 | 81.96 | 80.85 | 81.87 | 583,576 | +1.24(+1.54%) |
Apr 16, 2018 | 81.60 | 81.60 | 80.03 | 80.63 | 371,063 | -0.62(-0.76%) |
Apr 13, 2018 | 82.99 | 83.12 | 80.83 | 81.25 | 678,210 | -1.42(-1.72%) |
Apr 12, 2018 | 82.59 | 83.30 | 82.23 | 82.67 | 736,590 | +0.41(+0.50%) |
Apr 11, 2018 | 79.99 | 82.77 | 79.99 | 82.26 | 713,404 | +1.94(+2.42%) |
Apr 10, 2018 | 78.63 | 80.86 | 78.63 | 80.32 | 865,841 | +2.97(+3.84%) |
Apr 09, 2018 | 78.07 | 79.56 | 77.34 | 77.35 | 655,888 | -0.24(-0.31%) |
Apr 06, 2018 | 77.95 | 78.60 | 77.44 | 77.59 | 1,484,252 | -0.87(-1.11%) |
Apr 05, 2018 | 78.49 | 79.24 | 77.74 | 78.46 | 1,023,223 | +0.50(+0.64%) |
Apr 04, 2018 | 76.95 | 80.12 | 75.84 | 77.96 | 1,141,800 | +0.19(+0.24%) |
Apr 03, 2018 | 78.10 | 78.83 | 77.35 | 77.77 | 774,677 | +0.25(+0.32%) |
Apr 02, 2018 | 79.20 | 79.89 | 77.21 | 77.52 | 899,197 | -1.86(-2.34%) |
Mar 29, 2018 | 79.38 | 79.38 | 79.38 | 0 | -0.06(-0.08%) | |
Mar 28, 2018 | 81.92 | 82.21 | 79.11 | 79.44 | 1,583,050 | -2.71(-3.30%) |
Mar 27, 2018 | 84.37 | 84.50 | 81.75 | 82.15 | 892,037 | -1.99(-2.37%) |
Mar 26, 2018 | 83.70 | 84.65 | 83.36 | 84.14 | 767,501 | +1.41(+1.70%) |
Mar 23, 2018 | 84.20 | 84.44 | 82.69 | 82.73 | 481,490 | -1.47(-1.75%) |
Mar 22, 2018 | 85.04 | 85.96 | 84.05 | 84.20 | 559,738 | -1.84(-2.14%) |
Mar 21, 2018 | 86.82 | 87.06 | 85.94 | 86.04 | 518,121 | -0.63(-0.73%) |
Mar 20, 2018 | 85.40 | 87.09 | 85.40 | 86.67 | 1,227,431 | +1.37(+1.61%) |
Mar 19, 2018 | 86.95 | 84.49 | 85.30 | 1,948,995 | -1.65(-1.90%) | |
Mar 16, 2018 | 86.72 | 87.66 | 86.49 | 86.95 | 1,547,471 | +0.20(+0.23%) |
Mar 15, 2018 | 87.50 | 87.92 | 86.48 | 86.75 | 1,728,913 | -0.44(-0.50%) |
Mar 14, 2018 | 87.04 | 87.74 | 85.90 | 87.19 | 1,327,423 | +0.24(+0.28%) |
Mar 13, 2018 | 90.55 | 91.00 | 86.72 | 86.95 | 2,483,698 | -4.00(-4.40%) |
Mar 12, 2018 | 91.12 | 91.58 | 89.41 | 90.95 | 1,146,993 | -0.04(-0.04%) |
Mar 09, 2018 | 90.71 | 92.66 | 89.94 | 90.99 | 1,069,279 | +0.18(+0.20%) |
Mar 08, 2018 | 89.79 | 91.07 | 89.40 | 90.81 | 1,927,465 | +1.23(+1.37%) |
Mar 07, 2018 | 89.87 | 89.58 | 1,089,792 | +0.05(+0.06%) | ||
Mar 06, 2018 | 89.26 | 89.66 | 88.72 | 89.53 | 748,730 | +0.18(+0.20%) |
Mar 05, 2018 | 88.66 | 89.53 | 87.09 | 89.35 | 860,883 | +0.30(+0.34%) |
Mar 02, 2018 | 88.43 | 89.19 | 87.43 | 89.05 | 966,686 | +0.26(+0.29%) |
Mar 01, 2018 | 88.87 | 89.64 | 88.16 | 88.79 | 479,922 | -0.25(-0.28%) |
Feb 28, 2018 | 89.02 | 89.72 | 88.55 | 89.04 | 277,951 | +0.21(+0.24%) |
Feb 27, 2018 | 89.24 | 90.03 | 88.82 | 88.83 | 597,550 | -0.40(-0.45%) |
Feb 26, 2018 | 88.95 | 89.29 | 88.64 | 89.23 | 568,054 | +0.52(+0.59%) |
Feb 23, 2018 | 88.65 | 88.96 | 88.17 | 88.71 | 616,013 | +0.45(+0.51%) |
Feb 22, 2018 | 88.79 | 89.00 | 87.96 | 88.26 | 607,358 | -0.34(-0.38%) |
Feb 21, 2018 | 88.20 | 89.21 | 88.08 | 88.60 | 471,559 | +0.14(+0.16%) |
Feb 20, 2018 | 86.98 | 88.89 | 86.94 | 88.46 | 1,173,338 | +1.30(+1.49%) |
Feb 16, 2018 | 87.16 | 87.16 | 87.16 | 0 | -0.09(-0.10%) | |
Feb 15, 2018 | 87.50 | 86.07 | 87.25 | 652,820 | +1.18(+1.37%) | |
Feb 14, 2018 | 85.70 | 86.45 | 85.51 | 86.07 | 728,163 | -0.10(-0.12%) |
Feb 13, 2018 | 84.77 | 86.19 | 84.70 | 86.17 | 748,867 | +0.97(+1.14%) |
Feb 12, 2018 | 84.23 | 85.57 | 84.06 | 85.20 | 1,048,626 | +1.39(+1.66%) |
Feb 09, 2018 | 83.40 | 84.26 | 82.23 | 83.81 | 1,704,782 | +1.08(+1.31%) |
Feb 08, 2018 | 84.31 | 82.12 | 82.73 | 1,486,321 | -1.25(-1.49%) | |
Feb 07, 2018 | 84.50 | 84.63 | 83.69 | 83.98 | 1,393,699 | -0.68(-0.80%) |
Feb 06, 2018 | 82.79 | 84.96 | 82.48 | 84.66 | 2,608,549 | -0.57(-0.67%) |
Feb 05, 2018 | 85.55 | 86.66 | 84.11 | 85.23 | 1,503,307 | -1.34(-1.55%) |
Feb 02, 2018 | 86.21 | 87.17 | 85.58 | 86.57 | 1,624,777 | -0.53(-0.61%) |
Feb 01, 2018 | 88.51 | 88.75 | 87.10 | 87.10 | 1,862,907 | -1.68(-1.89%) |
Jan 31, 2018 | 88.87 | 89.51 | 88.68 | 88.78 | 2,261,461 | +0.31(+0.35%) |
Jan 30, 2018 | 88.68 | 88.68 | 88.20 | 88.47 | 732,301 | -0.91(-1.02%) |
Jan 29, 2018 | 88.71 | 89.48 | 88.71 | 89.38 | 551,201 | +0.24(+0.27%) |
Jan 26, 2018 | 88.80 | 89.33 | 88.54 | 89.14 | 724,029 | +0.90(+1.02%) |
Jan 25, 2018 | 89.30 | 89.72 | 88.19 | 88.24 | 1,362,146 | -0.72(-0.81%) |
Jan 24, 2018 | 89.38 | 89.53 | 87.78 | 88.96 | 987,215 | -0.46(-0.51%) |
Jan 23, 2018 | 90.00 | 90.18 | 88.98 | 89.42 | 2,441,045 | -0.43(-0.48%) |
Jan 22, 2018 | 90.03 | 89.40 | 89.85 | 618,542 | +0.05(+0.06%) | |
Jan 19, 2018 | 90.07 | 90.24 | 89.65 | 89.80 | 882,915 | -0.15(-0.17%) |
Jan 18, 2018 | 89.61 | 90.33 | 89.42 | 89.95 | 484,057 | +0.33(+0.37%) |
Jan 17, 2018 | 90.00 | 90.16 | 89.29 | 89.62 | 608,008 | +0.11(+0.12%) |
Jan 16, 2018 | 90.58 | 90.61 | 89.31 | 89.51 | 922,734 | -0.48(-0.53%) |
Jan 12, 2018 | 89.99 | 89.99 | 89.99 | 0 | +1.50(+1.70%) | |
Jan 11, 2018 | 88.31 | 88.57 | 87.62 | 88.49 | 559,867 | +0.46(+0.52%) |
Jan 10, 2018 | 87.36 | 88.25 | 86.81 | 88.03 | 1,870,289 | +0.12(+0.14%) |
Jan 09, 2018 | 87.83 | 88.14 | 87.52 | 87.91 | 757,506 | +0.09(+0.10%) |
Jan 08, 2018 | 87.38 | 88.03 | 87.22 | 87.82 | 493,764 | +0.36(+0.41%) |
Jan 05, 2018 | 88.50 | 88.88 | 87.44 | 87.46 | 992,020 | -0.89(-1.01%) |
Jan 04, 2018 | 87.50 | 88.51 | 87.10 | 88.35 | 1,208,960 | +1.15(+1.32%) |
Jan 03, 2018 | 85.80 | 87.28 | 85.79 | 87.20 | 1,658,811 | +1.62(+1.89%) |
Jan 02, 2018 | 84.10 | 86.26 | 84.10 | 85.58 | 1,131,521 | +1.75(+2.09%) |
Dec 29, 2017 | 83.83 | 83.83 | 83.83 | 0 | -0.87(-1.03%) | |
Dec 28, 2017 | 85.19 | 85.21 | 84.55 | 84.70 | 821,392 | -0.30(-0.35%) |
Dec 27, 2017 | 84.38 | 85.19 | 84.38 | 85.00 | 902,248 | +0.57(+0.68%) |
Dec 26, 2017 | 84.34 | 84.75 | 84.03 | 84.43 | 866,427 | -0.42(-0.49%) |
Dec 22, 2017 | 85.21 | 85.72 | 84.78 | 84.85 | 1,625,510 | -0.38(-0.45%) |
Dec 21, 2017 | 85.70 | 85.74 | 85.00 | 85.23 | 1,098,496 | -0.42(-0.49%) |
Dec 20, 2017 | 86.44 | 86.45 | 85.21 | 85.65 | 954,035 | -0.17(-0.20%) |
Dec 19, 2017 | 85.66 | 86.07 | 85.20 | 85.82 | 724,304 | +0.34(+0.40%) |
Dec 18, 2017 | 84.80 | 85.79 | 83.90 | 85.48 | 876,714 | +1.71(+2.04%) |
Dec 15, 2017 | 84.44 | 84.44 | 83.49 | 83.77 | 1,332,306 | -0.24(-0.29%) |
Dec 14, 2017 | 84.64 | 84.92 | 83.96 | 84.01 | 1,137,255 | -0.64(-0.76%) |
Dec 13, 2017 | 85.96 | 86.42 | 84.55 | 84.65 | 1,692,335 | -1.10(-1.28%) |
Dec 12, 2017 | 85.21 | 85.77 | 84.89 | 85.75 | 630,274 | +0.41(+0.48%) |
Dec 11, 2017 | 85.57 | 86.17 | 85.09 | 85.34 | 855,617 | -0.23(-0.27%) |
Dec 08, 2017 | 85.50 | 85.57 | 84.71 | 85.57 | 1,454,816 | +0.58(+0.68%) |
Dec 07, 2017 | 84.72 | 85.73 | 84.65 | 84.99 | 1,897,481 | +0.39(+0.46%) |
Dec 06, 2017 | 84.16 | 84.98 | 83.79 | 84.60 | 739,785 | -0.27(-0.32%) |
Dec 05, 2017 | 85.90 | 86.44 | 84.60 | 84.87 | 2,144,443 | -0.84(-0.98%) |
Dec 04, 2017 | 86.26 | 86.42 | 85.91 | 85.71 | 1,884,739 | +0.30(+0.35%) |