Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.89 | 119.50 | 116.64 | 118.76 | 1,117,364 | +0.12(+0.10%) |
Jun 28, 2018 | 111.42 | 119.84 | 110.82 | 118.64 | 1,970,125 | +7.18(+6.44%) |
Jun 27, 2018 | 114.31 | 117.36 | 111.14 | 111.46 | 1,517,721 | -0.75(-0.67%) |
Jun 26, 2018 | 110.90 | 112.67 | 108.92 | 112.21 | 1,368,614 | +2.40(+2.19%) |
Jun 25, 2018 | 114.18 | 114.21 | 108.65 | 109.81 | 1,456,997 | -5.03(-4.38%) |
Jun 22, 2018 | 114.24 | 117.03 | 112.56 | 114.84 | 2,616,266 | +0.56(+0.49%) |
Jun 21, 2018 | 116.14 | 117.45 | 105.11 | 114.28 | 3,703,092 | -1.88(-1.62%) |
Jun 20, 2018 | 114.23 | 116.93 | 113.47 | 116.16 | 2,068,281 | +2.29(+2.01%) |
Jun 19, 2018 | 111.88 | 114.02 | 109.68 | 113.87 | 1,426,597 | +0.05(+0.04%) |
Jun 18, 2018 | 109.93 | 114.00 | 108.89 | 113.82 | 1,262,679 | +2.95(+2.66%) |
Jun 15, 2018 | 112.58 | 109.50 | 110.87 | 1,888,921 | +1.37(+1.25%) | |
Jun 14, 2018 | 108.05 | 110.18 | 107.69 | 109.50 | 1,668,225 | +2.07(+1.93%) |
Jun 13, 2018 | 108.99 | 109.49 | 107.08 | 107.43 | 1,125,524 | -0.71(-0.66%) |
Jun 12, 2018 | 104.17 | 109.73 | 104.17 | 108.14 | 1,698,418 | +4.17(+4.01%) |
Jun 11, 2018 | 105.74 | 109.46 | 103.75 | 103.97 | 2,859,640 | -1.44(-1.37%) |
Jun 08, 2018 | 101.78 | 106.10 | 100.66 | 105.41 | 2,344,088 | +3.76(+3.70%) |
Jun 07, 2018 | 105.19 | 105.73 | 100.46 | 101.65 | 2,010,462 | -3.56(-3.38%) |
Jun 06, 2018 | 105.25 | 105.21 | 1,933,072 | +4.77(+4.75%) | ||
Jun 05, 2018 | 98.20 | 101.80 | 97.97 | 100.44 | 1,632,894 | +2.34(+2.39%) |
Jun 04, 2018 | 95.15 | 98.34 | 94.35 | 98.10 | 1,341,522 | +3.11(+3.27%) |
Jun 01, 2018 | 93.38 | 97.00 | 93.20 | 94.99 | 1,795,755 | +2.64(+2.86%) |
May 31, 2018 | 94.60 | 95.79 | 91.82 | 92.35 | 1,767,081 | -2.27(-2.40%) |
May 30, 2018 | 91.00 | 95.10 | 90.99 | 94.62 | 1,495,897 | +3.64(+4.00%) |
May 29, 2018 | 88.89 | 91.95 | 88.85 | 90.98 | 1,625,203 | +1.13(+1.26%) |
May 25, 2018 | 89.85 | 89.85 | 89.85 | 0 | +3.33(+3.85%) | |
May 24, 2018 | 85.46 | 86.66 | 84.83 | 86.52 | 863,576 | +1.03(+1.20%) |
May 23, 2018 | 83.86 | 85.79 | 83.69 | 85.49 | 887,888 | +0.83(+0.98%) |
May 22, 2018 | 86.29 | 86.29 | 84.38 | 84.66 | 854,793 | -0.87(-1.02%) |
May 21, 2018 | 86.51 | 87.31 | 85.13 | 85.53 | 1,448,002 | -0.19(-0.22%) |
May 18, 2018 | 85.65 | 86.27 | 85.04 | 85.72 | 1,293,331 | -0.04(-0.05%) |
May 17, 2018 | 85.22 | 86.60 | 84.81 | 85.76 | 1,545,573 | +0.71(+0.83%) |
May 16, 2018 | 84.27 | 85.50 | 83.72 | 85.05 | 849,845 | +0.46(+0.54%) |
May 15, 2018 | 83.43 | 85.45 | 82.31 | 84.59 | 1,216,741 | +0.86(+1.03%) |
May 14, 2018 | 84.95 | 85.56 | 83.44 | 83.73 | 1,046,283 | -0.98(-1.16%) |
May 11, 2018 | 83.98 | 85.31 | 83.35 | 84.71 | 812,733 | +1.06(+1.27%) |
May 10, 2018 | 83.89 | 84.38 | 82.77 | 83.65 | 981,508 | +0.41(+0.49%) |
May 09, 2018 | 84.53 | 85.50 | 82.50 | 83.24 | 1,697,501 | -1.29(-1.53%) |
May 08, 2018 | 82.04 | 85.72 | 81.62 | 84.53 | 1,828,888 | +2.37(+2.88%) |
May 07, 2018 | 80.00 | 83.28 | 79.94 | 82.16 | 1,746,951 | +2.03(+2.53%) |
May 04, 2018 | 75.13 | 81.43 | 75.03 | 80.13 | 2,527,836 | +3.96(+5.20%) |
May 03, 2018 | 74.01 | 76.47 | 73.70 | 76.17 | 2,331,361 | +2.10(+2.84%) |
May 02, 2018 | 71.82 | 77.49 | 68.40 | 74.07 | 7,213,047 | +8.90(+13.66%) |
May 01, 2018 | 61.97 | 65.66 | 61.49 | 65.17 | 3,085,338 | +2.87(+4.61%) |
Apr 30, 2018 | 63.31 | 64.25 | 60.53 | 62.30 | 3,734,167 | -4.31(-6.47%) |
Apr 27, 2018 | 68.25 | 69.30 | 66.20 | 66.61 | 2,703,128 | -1.14(-1.68%) |
Apr 26, 2018 | 68.47 | 68.95 | 67.25 | 67.75 | 1,426,434 | +0.28(+0.41%) |
Apr 25, 2018 | 67.32 | 68.29 | 66.06 | 67.47 | 1,514,172 | -1.30(-1.89%) |
Apr 24, 2018 | 73.43 | 73.71 | 68.32 | 68.77 | 1,585,438 | -4.47(-6.10%) |
Apr 23, 2018 | 70.83 | 73.61 | 69.77 | 73.24 | 2,694,671 | +3.33(+4.76%) |
Apr 20, 2018 | 68.62 | 71.27 | 68.42 | 69.91 | 2,221,913 | +0.79(+1.14%) |
Apr 19, 2018 | 69.64 | 70.00 | 68.10 | 69.12 | 906,010 | -0.56(-0.80%) |
Apr 18, 2018 | 68.57 | 70.53 | 67.89 | 69.68 | 1,496,201 | +1.44(+2.11%) |
Apr 17, 2018 | 66.66 | 69.85 | 65.98 | 68.24 | 1,808,732 | +2.38(+3.61%) |
Apr 16, 2018 | 67.10 | 67.47 | 65.50 | 65.86 | 1,397,942 | -0.95(-1.42%) |
Apr 13, 2018 | 68.31 | 68.31 | 66.15 | 66.81 | 1,173,715 | -0.91(-1.34%) |
Apr 12, 2018 | 68.03 | 68.29 | 67.12 | 67.72 | 719,346 | +0.05(+0.07%) |
Apr 11, 2018 | 68.00 | 69.94 | 67.45 | 67.67 | 807,115 | -0.78(-1.14%) |
Apr 10, 2018 | 68.21 | 68.77 | 66.65 | 68.45 | 898,091 | +1.30(+1.94%) |
Apr 09, 2018 | 67.50 | 68.56 | 66.66 | 67.15 | 678,243 | +0.51(+0.77%) |
Apr 06, 2018 | 67.49 | 68.91 | 66.53 | 66.64 | 1,122,389 | -1.48(-2.17%) |
Apr 05, 2018 | 67.86 | 68.93 | 67.32 | 68.12 | 1,367,200 | +0.77(+1.14%) |
Apr 04, 2018 | 64.34 | 67.64 | 63.58 | 67.35 | 1,912,170 | +1.56(+2.37%) |
Apr 03, 2018 | 63.19 | 66.11 | 61.80 | 65.79 | 2,671,393 | +3.13(+5.00%) |