Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 79.51 | 77.50 | 78.32 | 1,526,207 | -0.76(-0.96%) | |
Jun 28, 2018 | 76.46 | 79.69 | 75.45 | 79.08 | 5,465,586 | -3.42(-4.14%) |
Jun 27, 2018 | 83.00 | 84.07 | 82.22 | 82.50 | 883,723 | -0.52(-0.63%) |
Jun 26, 2018 | 84.42 | 84.81 | 82.88 | 83.02 | 1,044,898 | -1.68(-1.98%) |
Jun 25, 2018 | 85.56 | 86.16 | 83.91 | 84.70 | 730,465 | -1.18(-1.37%) |
Jun 22, 2018 | 85.74 | 86.65 | 85.30 | 85.88 | 1,122,681 | +0.27(+0.31%) |
Jun 21, 2018 | 86.04 | 86.30 | 85.29 | 85.61 | 1,048,235 | -0.02(-0.02%) |
Jun 20, 2018 | 84.53 | 85.95 | 84.22 | 85.63 | 697,464 | +0.97(+1.15%) |
Jun 19, 2018 | 83.52 | 84.67 | 83.02 | 84.66 | 1,261,911 | +0.55(+0.66%) |
Jun 18, 2018 | 86.59 | 86.72 | 83.88 | 84.11 | 1,383,556 | -3.01(-3.46%) |
Jun 15, 2018 | 87.15 | 85.74 | 87.12 | 2,223,965 | +1.38(+1.61%) | |
Jun 14, 2018 | 83.45 | 86.17 | 83.04 | 85.74 | 2,072,435 | +2.47(+2.97%) |
Jun 13, 2018 | 81.39 | 84.40 | 81.33 | 83.27 | 2,677,851 | +2.41(+2.98%) |
Jun 12, 2018 | 80.31 | 80.87 | 79.22 | 80.87 | 1,104,094 | +0.70(+0.87%) |
Jun 11, 2018 | 79.22 | 80.70 | 79.11 | 80.17 | 1,736,775 | +1.09(+1.38%) |
Jun 08, 2018 | 79.54 | 79.99 | 78.19 | 79.07 | 1,305,016 | -0.47(-0.59%) |
Jun 07, 2018 | 80.22 | 80.56 | 79.39 | 79.54 | 1,371,159 | -0.51(-0.63%) |
Jun 06, 2018 | 80.08 | 80.05 | 1,175,894 | +2.17(+2.78%) | ||
Jun 05, 2018 | 77.52 | 78.49 | 77.22 | 77.88 | 1,063,433 | +0.43(+0.56%) |
Jun 04, 2018 | 76.12 | 78.29 | 76.00 | 77.45 | 1,129,907 | +0.90(+1.18%) |
Jun 01, 2018 | 75.92 | 76.81 | 75.45 | 76.55 | 1,111,042 | +1.10(+1.46%) |
May 31, 2018 | 77.55 | 77.55 | 75.29 | 75.45 | 1,472,655 | -1.83(-2.37%) |
May 30, 2018 | 76.07 | 77.69 | 75.77 | 77.27 | 991,704 | +1.43(+1.89%) |
May 29, 2018 | 77.68 | 77.93 | 75.41 | 75.84 | 1,513,968 | -2.68(-3.42%) |
May 25, 2018 | 78.52 | 78.52 | 78.52 | 0 | +1.29(+1.66%) | |
May 24, 2018 | 76.75 | 78.28 | 75.63 | 77.24 | 1,332,692 | +0.12(+0.15%) |
May 23, 2018 | 77.04 | 77.73 | 76.56 | 77.12 | 1,005,446 | -0.51(-0.65%) |
May 22, 2018 | 77.70 | 78.72 | 77.39 | 77.62 | 1,152,167 | +0.16(+0.20%) |
May 21, 2018 | 78.28 | 78.63 | 77.19 | 77.47 | 1,058,732 | -0.39(-0.51%) |
May 18, 2018 | 79.76 | 79.94 | 77.80 | 77.86 | 1,425,419 | -1.76(-2.21%) |
May 17, 2018 | 78.59 | 80.35 | 78.03 | 79.63 | 1,674,893 | +0.99(+1.26%) |
May 16, 2018 | 78.58 | 79.31 | 78.02 | 78.64 | 1,112,668 | +0.29(+0.37%) |
May 15, 2018 | 79.20 | 80.00 | 78.13 | 78.34 | 1,124,333 | -1.47(-1.84%) |
May 14, 2018 | 79.95 | 80.91 | 79.48 | 79.82 | 1,109,863 | +0.37(+0.46%) |
May 11, 2018 | 78.28 | 80.02 | 77.40 | 79.45 | 2,026,558 | +1.23(+1.58%) |
May 10, 2018 | 78.11 | 80.32 | 78.11 | 78.22 | 2,183,217 | +0.74(+0.96%) |
May 09, 2018 | 77.57 | 78.29 | 77.10 | 77.48 | 2,246,306 | +0.03(+0.04%) |
May 08, 2018 | 77.35 | 78.16 | 76.60 | 77.45 | 1,742,325 | +0.00(+0.00%) |
May 07, 2018 | 79.06 | 80.00 | 77.37 | 77.45 | 1,405,406 | -1.54(-1.95%) |
May 04, 2018 | 77.28 | 79.84 | 76.35 | 78.98 | 2,145,935 | +0.91(+1.17%) |
May 03, 2018 | 81.62 | 81.84 | 77.98 | 78.07 | 3,808,146 | -6.23(-7.39%) |
May 02, 2018 | 80.99 | 86.88 | 79.61 | 84.30 | 3,829,713 | +2.73(+3.34%) |
May 01, 2018 | 82.72 | 82.93 | 80.19 | 81.57 | 1,829,294 | -1.26(-1.52%) |
Apr 30, 2018 | 85.30 | 85.30 | 82.79 | 82.83 | 1,211,855 | -2.28(-2.68%) |
Apr 27, 2018 | 84.07 | 85.28 | 83.88 | 85.11 | 1,181,662 | +0.91(+1.08%) |
Apr 26, 2018 | 84.00 | 84.88 | 83.33 | 84.21 | 1,158,306 | +0.59(+0.71%) |
Apr 25, 2018 | 82.23 | 83.64 | 81.66 | 83.61 | 789,980 | +1.18(+1.43%) |
Apr 24, 2018 | 83.58 | 84.12 | 81.74 | 82.43 | 1,087,312 | -0.55(-0.66%) |
Apr 23, 2018 | 82.44 | 83.05 | 82.16 | 82.98 | 1,049,639 | +0.80(+0.97%) |
Apr 20, 2018 | 84.13 | 84.15 | 81.50 | 82.19 | 969,614 | -1.66(-1.98%) |
Apr 19, 2018 | 84.67 | 84.67 | 82.56 | 83.85 | 1,176,087 | -0.97(-1.14%) |
Apr 18, 2018 | 83.83 | 86.16 | 83.58 | 84.82 | 2,329,241 | +1.56(+1.88%) |
Apr 17, 2018 | 81.85 | 83.58 | 81.79 | 83.26 | 3,097,422 | +2.08(+2.56%) |
Apr 16, 2018 | 79.40 | 82.00 | 76.99 | 81.18 | 5,580,663 | +1.78(+2.25%) |
Apr 13, 2018 | 80.83 | 81.19 | 78.75 | 79.40 | 1,351,264 | -1.25(-1.55%) |
Apr 12, 2018 | 81.89 | 82.16 | 80.38 | 80.65 | 710,143 | -0.82(-1.01%) |
Apr 11, 2018 | 80.43 | 82.22 | 80.31 | 81.47 | 792,497 | +0.16(+0.20%) |
Apr 10, 2018 | 80.13 | 81.82 | 79.88 | 81.31 | 1,276,667 | +1.94(+2.44%) |
Apr 09, 2018 | 78.47 | 80.19 | 78.04 | 79.37 | 1,224,325 | +1.26(+1.62%) |
Apr 06, 2018 | 78.91 | 79.63 | 77.38 | 78.11 | 1,741,610 | -1.80(-2.25%) |
Apr 05, 2018 | 78.28 | 81.00 | 77.86 | 79.91 | 3,252,207 | +1.03(+1.31%) |
Apr 04, 2018 | 75.68 | 79.27 | 75.65 | 78.88 | 1,624,483 | +2.12(+2.76%) |
Apr 03, 2018 | 76.08 | 76.83 | 74.60 | 76.75 | 1,441,850 | +1.15(+1.52%) |