Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 22, 2018 | 83.95 | 83.95 | 83.95 | 0 | +0.00(+0.00%) | |
Jun 21, 2018 | 83.95 | 84.00 | 83.90 | 83.95 | 801,276 | +0.00(+0.00%) |
Jun 20, 2018 | 83.95 | 84.00 | 83.90 | 83.95 | 220,473 | +0.00(+0.00%) |
Jun 19, 2018 | 83.95 | 83.95 | 83.90 | 83.95 | 103,344 | +0.00(+0.00%) |
Jun 18, 2018 | 83.90 | 83.95 | 83.90 | 83.95 | 79,561 | +0.00(+0.00%) |
Jun 15, 2018 | 83.95 | 83.90 | 83.95 | 227,486 | +0.05(+0.06%) | |
Jun 14, 2018 | 83.90 | 83.90 | 83.85 | 83.90 | 77,980 | +0.00(+0.00%) |
Jun 13, 2018 | 83.85 | 83.90 | 83.85 | 83.90 | 175,068 | +0.00(+0.00%) |
Jun 12, 2018 | 83.90 | 83.92 | 83.85 | 83.90 | 258,266 | +0.00(+0.00%) |
Jun 11, 2018 | 83.85 | 83.95 | 83.85 | 83.90 | 107,709 | +0.05(+0.06%) |
Jun 08, 2018 | 83.80 | 83.95 | 83.80 | 83.85 | 152,442 | +0.00(+0.00%) |
Jun 07, 2018 | 83.80 | 84.00 | 83.80 | 83.85 | 263,669 | +0.05(+0.06%) |
Jun 06, 2018 | 83.80 | 246,569 | -0.10(-0.12%) | |||
Jun 05, 2018 | 83.80 | 83.95 | 83.80 | 83.90 | 235,158 | +0.10(+0.12%) |
Jun 04, 2018 | 83.75 | 83.95 | 83.65 | 83.80 | 361,507 | +0.10(+0.12%) |
Jun 01, 2018 | 83.90 | 84.00 | 83.65 | 83.70 | 221,172 | +0.05(+0.06%) |
May 31, 2018 | 83.75 | 83.80 | 83.65 | 83.65 | 203,224 | -0.05(-0.06%) |
May 30, 2018 | 83.70 | 83.75 | 83.60 | 83.70 | 209,421 | +0.00(+0.00%) |
May 29, 2018 | 83.60 | 83.70 | 83.60 | 83.70 | 201,041 | +0.10(+0.12%) |
May 25, 2018 | 83.60 | 83.60 | 83.60 | 0 | -0.05(-0.06%) | |
May 24, 2018 | 83.65 | 83.70 | 83.55 | 83.65 | 312,947 | -0.05(-0.06%) |
May 23, 2018 | 83.65 | 83.70 | 83.65 | 83.70 | 196,249 | +0.10(+0.12%) |
May 22, 2018 | 83.70 | 83.80 | 83.60 | 83.60 | 138,379 | -0.10(-0.12%) |
May 21, 2018 | 83.90 | 84.00 | 83.65 | 83.70 | 148,790 | -0.05(-0.06%) |
May 18, 2018 | 84.05 | 84.05 | 83.65 | 83.75 | 120,005 | +0.00(+0.00%) |
May 17, 2018 | 83.75 | 83.83 | 83.65 | 83.75 | 126,656 | +0.10(+0.12%) |
May 16, 2018 | 83.65 | 83.90 | 83.60 | 83.65 | 137,479 | -0.05(-0.06%) |
May 15, 2018 | 83.60 | 83.85 | 83.50 | 83.70 | 130,900 | +0.05(+0.06%) |
May 14, 2018 | 83.75 | 83.95 | 83.60 | 83.65 | 120,270 | -0.15(-0.18%) |
May 11, 2018 | 83.80 | 83.90 | 83.65 | 83.80 | 154,895 | +0.00(+0.00%) |
May 10, 2018 | 83.90 | 84.00 | 83.80 | 83.80 | 107,406 | +0.15(+0.18%) |
May 09, 2018 | 84.00 | 84.40 | 83.45 | 83.65 | 152,748 | -0.60(-0.71%) |
May 08, 2018 | 83.50 | 84.30 | 83.40 | 84.25 | 208,740 | +0.85(+1.02%) |
May 07, 2018 | 83.40 | 83.45 | 83.30 | 83.40 | 235,343 | +0.05(+0.06%) |
May 04, 2018 | 83.30 | 83.50 | 83.25 | 83.35 | 151,289 | -0.10(-0.12%) |
May 03, 2018 | 83.15 | 83.45 | 83.15 | 83.45 | 253,273 | +0.30(+0.36%) |
May 02, 2018 | 83.25 | 83.25 | 83.15 | 83.15 | 293,630 | -0.05(-0.06%) |
May 01, 2018 | 83.20 | 83.30 | 83.15 | 83.20 | 253,550 | +0.10(+0.12%) |
Apr 30, 2018 | 83.25 | 83.35 | 83.10 | 83.10 | 361,895 | -0.05(-0.06%) |
Apr 27, 2018 | 83.45 | 83.50 | 83.15 | 83.15 | 282,249 | -0.20(-0.24%) |
Apr 26, 2018 | 83.45 | 83.45 | 83.30 | 83.35 | 257,335 | +0.00(+0.00%) |
Apr 25, 2018 | 83.30 | 83.40 | 83.25 | 83.35 | 165,219 | +0.10(+0.12%) |
Apr 24, 2018 | 83.35 | 83.40 | 83.25 | 83.25 | 411,871 | +0.00(+0.00%) |
Apr 23, 2018 | 83.45 | 83.70 | 83.20 | 83.25 | 416,227 | -0.20(-0.24%) |
Apr 20, 2018 | 83.35 | 83.53 | 83.30 | 83.45 | 253,077 | +0.15(+0.18%) |
Apr 19, 2018 | 83.35 | 83.50 | 83.30 | 83.30 | 231,212 | +0.00(+0.00%) |
Apr 18, 2018 | 83.40 | 83.80 | 83.22 | 83.30 | 564,219 | -0.05(-0.06%) |
Apr 17, 2018 | 83.40 | 83.65 | 83.30 | 83.35 | 290,772 | +0.15(+0.18%) |
Apr 16, 2018 | 83.45 | 83.75 | 83.20 | 83.20 | 724,858 | -0.30(-0.36%) |
Apr 13, 2018 | 83.50 | 83.85 | 83.35 | 83.50 | 243,443 | +0.10(+0.12%) |
Apr 12, 2018 | 83.35 | 83.75 | 83.30 | 83.40 | 388,295 | +0.05(+0.06%) |
Apr 11, 2018 | 83.15 | 83.90 | 83.00 | 83.35 | 1,071,102 | -12.70(-13.22%) |
Apr 10, 2018 | 95.75 | 96.60 | 95.62 | 96.05 | 282,795 | +1.10(+1.16%) |
Apr 09, 2018 | 95.65 | 96.40 | 94.90 | 94.95 | 93,310 | -0.40(-0.42%) |
Apr 06, 2018 | 94.65 | 95.80 | 94.00 | 95.35 | 97,008 | +0.10(+0.10%) |
Apr 05, 2018 | 95.60 | 96.20 | 94.65 | 95.25 | 137,410 | -0.05(-0.05%) |
Apr 04, 2018 | 93.50 | 95.50 | 92.65 | 95.30 | 104,454 | +0.60(+0.63%) |
Apr 03, 2018 | 93.35 | 95.05 | 92.90 | 94.70 | 92,466 | +1.60(+1.72%) |
Apr 02, 2018 | 95.50 | 96.00 | 92.60 | 93.10 | 149,576 | -2.80(-2.92%) |
Mar 29, 2018 | 95.90 | 95.90 | 95.90 | 0 | +1.65(+1.75%) | |
Mar 28, 2018 | 93.05 | 94.40 | 92.70 | 94.25 | 162,421 | +1.15(+1.24%) |
Mar 27, 2018 | 93.90 | 93.90 | 92.70 | 93.10 | 144,349 | -0.35(-0.37%) |
Mar 26, 2018 | 92.40 | 93.65 | 92.05 | 93.45 | 100,266 | +1.85(+2.02%) |
Mar 23, 2018 | 92.80 | 93.17 | 91.45 | 91.60 | 109,260 | -0.95(-1.03%) |
Mar 22, 2018 | 90.90 | 93.75 | 90.90 | 92.55 | 249,504 | -0.90(-0.96%) |
Mar 21, 2018 | 93.70 | 93.80 | 93.06 | 93.45 | 210,900 | +0.00(+0.00%) |
Mar 20, 2018 | 93.65 | 93.85 | 92.45 | 93.45 | 157,994 | -0.05(-0.05%) |
Mar 19, 2018 | 93.25 | 93.70 | 92.65 | 93.50 | 141,985 | +0.00(+0.00%) |
Mar 16, 2018 | 93.70 | 93.90 | 93.19 | 93.50 | 385,521 | -0.05(-0.05%) |
Mar 15, 2018 | 93.95 | 93.95 | 93.35 | 93.55 | 219,170 | -0.15(-0.16%) |
Mar 14, 2018 | 93.75 | 94.00 | 93.40 | 93.70 | 271,483 | +0.00(+0.00%) |
Mar 13, 2018 | 94.60 | 94.75 | 93.30 | 93.70 | 425,953 | -0.40(-0.42%) |
Mar 12, 2018 | 94.20 | 95.85 | 93.35 | 94.10 | 430,972 | -0.30(-0.32%) |
Mar 09, 2018 | 94.70 | 95.45 | 93.90 | 94.40 | 329,175 | +0.35(+0.37%) |
Mar 08, 2018 | 94.10 | 94.55 | 92.85 | 94.05 | 325,631 | +1.05(+1.13%) |
Mar 07, 2018 | 90.05 | 93.00 | 416,611 | -0.80(-0.85%) | ||
Mar 06, 2018 | 93.90 | 101.69 | 92.50 | 93.80 | 880,078 | +8.94(+10.54%) |
Mar 05, 2018 | 84.56 | 85.71 | 83.46 | 84.86 | 201,335 | -0.10(-0.12%) |
Mar 02, 2018 | 83.41 | 85.81 | 80.31 | 84.96 | 176,299 | +1.00(+1.19%) |
Mar 01, 2018 | 83.66 | 85.06 | 81.91 | 83.96 | 144,932 | +0.55(+0.66%) |
Feb 28, 2018 | 85.41 | 85.56 | 83.41 | 83.41 | 219,447 | -1.90(-2.22%) |
Feb 27, 2018 | 85.71 | 86.21 | 84.61 | 85.31 | 120,867 | -0.45(-0.52%) |
Feb 26, 2018 | 85.16 | 86.21 | 84.71 | 85.76 | 120,370 | +0.45(+0.53%) |
Feb 23, 2018 | 83.26 | 85.36 | 82.36 | 85.31 | 100,454 | +2.65(+3.20%) |
Feb 22, 2018 | 85.16 | 82.56 | 82.66 | 127,082 | -0.70(-0.84%) | |
Feb 21, 2018 | 85.01 | 86.21 | 83.26 | 83.36 | 83,701 | -1.40(-1.65%) |
Feb 20, 2018 | 84.16 | 84.91 | 83.64 | 84.76 | 97,733 | -0.05(-0.06%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +1.20(+1.43%) | |
Feb 15, 2018 | 81.71 | 84.51 | 81.29 | 83.61 | 108,273 | +2.35(+2.89%) |
Feb 14, 2018 | 78.87 | 81.76 | 78.87 | 81.26 | 73,083 | +1.75(+2.20%) |
Feb 13, 2018 | 79.81 | 80.46 | 79.07 | 79.52 | 64,021 | -0.65(-0.81%) |
Feb 12, 2018 | 79.12 | 80.66 | 78.07 | 80.16 | 156,098 | +1.35(+1.71%) |
Feb 09, 2018 | 78.62 | 80.79 | 77.82 | 78.82 | 129,339 | +0.85(+1.09%) |
Feb 08, 2018 | 80.01 | 77.97 | 77.97 | 170,420 | -0.90(-1.14%) | |
Feb 07, 2018 | 79.57 | 79.81 | 79.57 | 78.87 | 72,653 | -0.80(-1.00%) |
Feb 06, 2018 | 79.76 | 81.44 | 74.92 | 79.67 | 195,034 | -2.60(-3.16%) |
Feb 05, 2018 | 84.16 | 84.76 | 80.67 | 82.26 | 45,371 | -2.20(-2.60%) |
Feb 02, 2018 | 85.16 | 85.91 | 83.36 | 84.46 | 110,181 | -1.10(-1.28%) |
Feb 01, 2018 | 82.61 | 85.71 | 82.46 | 85.56 | 196,139 | +2.75(+3.32%) |
Jan 31, 2018 | 83.96 | 84.66 | 82.21 | 82.81 | 68,531 | -0.75(-0.90%) |
Jan 30, 2018 | 84.41 | 84.41 | 83.06 | 83.56 | 69,183 | -1.50(-1.76%) |
Jan 29, 2018 | 85.56 | 86.43 | 84.66 | 85.06 | 108,079 | -0.60(-0.70%) |
Jan 26, 2018 | 87.46 | 87.46 | 85.21 | 85.66 | 136,217 | -1.55(-1.78%) |
Jan 25, 2018 | 85.41 | 87.26 | 84.81 | 87.21 | 107,112 | +2.50(+2.95%) |
Jan 24, 2018 | 85.11 | 85.16 | 83.81 | 84.71 | 43,525 | +0.05(+0.06%) |
Jan 23, 2018 | 84.66 | 85.06 | 84.06 | 84.66 | 70,707 | -0.15(-0.18%) |
Jan 22, 2018 | 83.91 | 84.91 | 83.51 | 84.81 | 39,847 | +0.65(+0.77%) |
Jan 19, 2018 | 83.16 | 85.56 | 83.16 | 84.16 | 65,202 | +0.75(+0.90%) |
Jan 18, 2018 | 84.16 | 84.21 | 83.16 | 83.41 | 48,616 | -1.30(-1.53%) |
Jan 17, 2018 | 84.16 | 84.81 | 83.61 | 84.71 | 50,982 | +0.85(+1.01%) |
Jan 16, 2018 | 84.81 | 85.91 | 83.34 | 83.86 | 41,278 | -0.45(-0.53%) |
Jan 12, 2018 | 84.31 | 84.31 | 84.31 | 0 | -0.95(-1.11%) | |
Jan 11, 2018 | 84.81 | 85.86 | 84.46 | 85.26 | 52,905 | +0.55(+0.65%) |
Jan 10, 2018 | 84.96 | 84.16 | 84.71 | 38,374 | -0.10(-0.12%) | |
Jan 09, 2018 | 84.71 | 85.21 | 84.06 | 84.81 | 44,177 | +0.15(+0.18%) |
Jan 08, 2018 | 84.26 | 85.21 | 83.91 | 84.66 | 39,535 | +0.45(+0.53%) |
Jan 05, 2018 | 83.86 | 84.31 | 83.26 | 84.21 | 31,249 | +0.65(+0.78%) |
Jan 04, 2018 | 84.46 | 84.59 | 81.84 | 83.56 | 51,994 | -0.80(-0.95%) |
Jan 03, 2018 | 84.11 | 84.86 | 83.56 | 84.36 | 52,508 | +0.20(+0.24%) |
Jan 02, 2018 | 84.21 | 84.48 | 82.91 | 84.16 | 75,274 | +0.50(+0.60%) |
Dec 29, 2017 | 83.66 | 83.66 | 83.66 | 0 | -1.80(-2.10%) | |
Dec 28, 2017 | 85.91 | 86.16 | 85.21 | 85.46 | 30,490 | -0.20(-0.23%) |
Dec 27, 2017 | 85.66 | 87.66 | 85.41 | 85.66 | 40,870 | +0.00(+0.00%) |
Dec 26, 2017 | 87.26 | 87.36 | 85.53 | 85.66 | 28,692 | -1.45(-1.66%) |
Dec 22, 2017 | 88.56 | 89.40 | 86.81 | 87.11 | 47,795 | -0.50(-0.57%) |
Dec 21, 2017 | 86.56 | 88.16 | 85.71 | 87.61 | 58,676 | +1.10(+1.27%) |
Dec 20, 2017 | 86.16 | 87.21 | 85.91 | 86.51 | 46,379 | +0.60(+0.70%) |
Dec 19, 2017 | 86.06 | 86.76 | 85.51 | 85.91 | 88,104 | -0.15(-0.17%) |
Dec 18, 2017 | 85.36 | 87.06 | 85.01 | 86.06 | 64,659 | +1.30(+1.53%) |
Dec 15, 2017 | 83.91 | 85.46 | 82.46 | 84.76 | 180,345 | +1.10(+1.31%) |
Dec 14, 2017 | 84.31 | 84.76 | 83.16 | 83.66 | 83,361 | -0.50(-0.59%) |
Dec 13, 2017 | 82.96 | 84.61 | 82.86 | 84.16 | 110,450 | +1.25(+1.50%) |
Dec 12, 2017 | 85.01 | 85.41 | 82.47 | 82.91 | 181,201 | -1.70(-2.00%) |
Dec 11, 2017 | 85.76 | 85.83 | 84.51 | 84.61 | 73,149 | -1.20(-1.40%) |
Dec 08, 2017 | 87.05 | 87.30 | 85.41 | 85.81 | 114,342 | -0.95(-1.09%) |
Dec 07, 2017 | 88.25 | 88.25 | 79.77 | 86.75 | 283,738 | +6.29(+7.81%) |
Dec 06, 2017 | 81.02 | 81.12 | 80.17 | 80.47 | 78,108 | -0.40(-0.49%) |
Dec 05, 2017 | 81.47 | 81.57 | 80.47 | 80.87 | 47,484 | -0.55(-0.67%) |
Dec 04, 2017 | 82.11 | 83.46 | 81.32 | 81.42 | 44,425 | -0.55(-0.67%) |
Dec 01, 2017 | 82.61 | 82.61 | 80.22 | 81.97 | 63,559 | -0.65(-0.79%) |
Nov 30, 2017 | 83.76 | 83.76 | 82.06 | 82.61 | 54,643 | -1.05(-1.25%) |
Nov 29, 2017 | 83.91 | 84.76 | 83.56 | 83.66 | 51,170 | -0.25(-0.30%) |
Nov 28, 2017 | 83.11 | 84.36 | 83.11 | 83.91 | 62,543 | +0.85(+1.02%) |
Nov 27, 2017 | 83.61 | 85.06 | 82.96 | 83.06 | 111,726 | -0.30(-0.36%) |
Nov 24, 2017 | 84.21 | 84.26 | 83.06 | 83.36 | 21,995 | -0.85(-1.01%) |
Nov 22, 2017 | 82.76 | 86.33 | 82.76 | 84.21 | 93,740 | +1.20(+1.44%) |
Nov 21, 2017 | 82.81 | 83.76 | 82.81 | 83.01 | 57,885 | +0.60(+0.73%) |
Nov 20, 2017 | 81.02 | 82.66 | 81.02 | 82.41 | 62,357 | +1.30(+1.60%) |
Nov 17, 2017 | 81.17 | 81.57 | 80.82 | 81.12 | 76,324 | -0.35(-0.43%) |
Nov 16, 2017 | 80.87 | 82.56 | 80.52 | 81.47 | 75,927 | +0.90(+1.11%) |
Nov 15, 2017 | 80.22 | 81.52 | 80.22 | 80.57 | 57,078 | -0.50(-0.62%) |
Nov 14, 2017 | 80.42 | 81.37 | 79.47 | 81.07 | 65,590 | +0.95(+1.18%) |
Nov 13, 2017 | 79.52 | 80.57 | 79.27 | 80.12 | 51,294 | +0.30(+0.37%) |
Nov 10, 2017 | 79.87 | 80.47 | 79.17 | 79.82 | 80,803 | -0.35(-0.44%) |
Nov 09, 2017 | 80.27 | 80.97 | 79.87 | 80.17 | 70,840 | -0.20(-0.25%) |
Nov 08, 2017 | 79.57 | 80.62 | 79.52 | 80.37 | 41,402 | +0.50(+0.62%) |
Nov 07, 2017 | 80.32 | 81.02 | 79.67 | 79.87 | 54,954 | -0.40(-0.50%) |
Nov 06, 2017 | 79.82 | 80.57 | 79.82 | 80.27 | 33,720 | +0.15(+0.19%) |
Nov 03, 2017 | 79.47 | 80.37 | 79.25 | 80.12 | 60,955 | +0.25(+0.31%) |
Nov 02, 2017 | 79.72 | 80.62 | 79.37 | 79.87 | 50,458 | +0.10(+0.13%) |