Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.68 | 79.14 | 78.55 | 78.58 | 113,917 | -0.46(-0.58%) |
Jun 28, 2018 | 78.12 | 79.05 | 77.75 | 79.04 | 107,166 | +0.18(+0.23%) |
Jun 27, 2018 | 79.76 | 80.15 | 78.75 | 78.86 | 271,827 | -1.02(-1.28%) |
Jun 26, 2018 | 79.51 | 80.34 | 79.38 | 79.88 | 106,925 | -0.10(-0.13%) |
Jun 25, 2018 | 80.40 | 80.58 | 79.79 | 79.98 | 108,967 | -1.02(-1.26%) |
Jun 22, 2018 | 81.63 | 81.95 | 80.47 | 81.00 | 138,929 | +0.59(+0.73%) |
Jun 21, 2018 | 80.10 | 80.79 | 79.87 | 80.41 | 98,565 | -0.63(-0.78%) |
Jun 20, 2018 | 81.47 | 81.47 | 80.58 | 81.04 | 111,998 | +1.17(+1.46%) |
Jun 19, 2018 | 79.74 | 80.19 | 79.32 | 79.87 | 141,008 | -0.11(-0.14%) |
Jun 18, 2018 | 79.84 | 80.08 | 78.97 | 79.98 | 165,326 | -0.06(-0.07%) |
Jun 15, 2018 | 80.33 | 79.67 | 80.04 | 181,268 | -1.76(-2.15%) | |
Jun 14, 2018 | 81.29 | 82.74 | 81.18 | 81.80 | 155,482 | -0.62(-0.75%) |
Jun 13, 2018 | 82.57 | 83.29 | 81.93 | 82.42 | 379,301 | -1.06(-1.27%) |
Jun 12, 2018 | 82.86 | 83.92 | 82.72 | 83.48 | 87,252 | +0.30(+0.36%) |
Jun 11, 2018 | 82.67 | 83.49 | 82.63 | 83.18 | 130,591 | +0.94(+1.14%) |
Jun 08, 2018 | 81.44 | 82.33 | 81.15 | 82.24 | 104,154 | +0.07(+0.09%) |
Jun 07, 2018 | 82.62 | 82.83 | 81.74 | 82.17 | 109,431 | +0.59(+0.72%) |
Jun 06, 2018 | 82.18 | 81.28 | 81.58 | 295,365 | -1.31(-1.58%) | |
Jun 05, 2018 | 80.96 | 83.76 | 80.78 | 82.89 | 415,220 | -0.84(-1.00%) |
Jun 04, 2018 | 83.85 | 83.86 | 83.23 | 83.73 | 109,036 | +0.56(+0.67%) |
Jun 01, 2018 | 83.39 | 83.50 | 82.72 | 83.17 | 96,507 | +0.27(+0.33%) |
May 31, 2018 | 82.41 | 82.96 | 81.77 | 82.90 | 114,035 | +0.36(+0.44%) |
May 30, 2018 | 81.09 | 82.65 | 81.09 | 82.54 | 105,341 | +0.79(+0.97%) |
May 29, 2018 | 82.37 | 82.69 | 81.34 | 81.75 | 127,332 | -2.99(-3.53%) |
May 25, 2018 | 84.74 | 84.74 | 84.74 | 0 | -0.95(-1.11%) | |
May 24, 2018 | 85.83 | 86.22 | 84.88 | 85.69 | 158,193 | -1.05(-1.21%) |
May 23, 2018 | 88.93 | 88.95 | 86.45 | 86.74 | 211,474 | -4.68(-5.12%) |
May 22, 2018 | 91.99 | 92.25 | 90.98 | 91.42 | 231,421 | +0.55(+0.61%) |
May 21, 2018 | 90.37 | 91.25 | 90.23 | 90.87 | 194,886 | +1.68(+1.88%) |
May 18, 2018 | 89.87 | 89.98 | 88.84 | 89.19 | 109,797 | +0.11(+0.12%) |
May 17, 2018 | 89.25 | 89.89 | 88.64 | 89.08 | 148,030 | +1.84(+2.11%) |
May 16, 2018 | 86.40 | 87.32 | 86.40 | 87.24 | 95,916 | +0.91(+1.05%) |
May 15, 2018 | 86.17 | 86.63 | 85.78 | 86.33 | 96,534 | -1.51(-1.72%) |
May 14, 2018 | 87.89 | 88.32 | 87.59 | 87.84 | 96,087 | -0.47(-0.53%) |
May 11, 2018 | 88.26 | 88.92 | 88.17 | 88.31 | 107,328 | +0.44(+0.50%) |
May 10, 2018 | 87.57 | 88.16 | 87.53 | 87.87 | 101,243 | +1.52(+1.76%) |
May 09, 2018 | 85.59 | 86.51 | 85.58 | 86.35 | 146,275 | +1.50(+1.77%) |
May 08, 2018 | 84.91 | 85.28 | 84.61 | 84.85 | 130,320 | -2.48(-2.84%) |
May 07, 2018 | 86.99 | 87.45 | 86.65 | 87.33 | 78,849 | +0.71(+0.82%) |
May 04, 2018 | 86.66 | 87.02 | 86.35 | 86.62 | 70,789 | -0.21(-0.24%) |
May 03, 2018 | 86.19 | 86.92 | 85.78 | 86.83 | 298,340 | +0.80(+0.93%) |
May 02, 2018 | 86.96 | 87.16 | 85.92 | 86.03 | 227,089 | +0.28(+0.33%) |
May 01, 2018 | 85.66 | 86.26 | 85.28 | 85.75 | 294,682 | +0.13(+0.15%) |
Apr 30, 2018 | 84.29 | 85.92 | 83.11 | 85.62 | 909,698 | +6.69(+8.48%) |
Apr 27, 2018 | 79.89 | 80.00 | 78.57 | 78.93 | 261,645 | -0.18(-0.23%) |
Apr 26, 2018 | 79.52 | 79.73 | 78.59 | 79.11 | 95,112 | +0.76(+0.97%) |
Apr 25, 2018 | 78.07 | 78.45 | 77.88 | 78.35 | 97,851 | +0.67(+0.86%) |
Apr 24, 2018 | 78.96 | 79.07 | 77.33 | 77.68 | 204,054 | -0.92(-1.17%) |
Apr 23, 2018 | 78.59 | 78.74 | 77.78 | 78.60 | 216,968 | -1.60(-2.00%) |
Apr 20, 2018 | 80.70 | 80.73 | 80.11 | 80.20 | 103,393 | -1.21(-1.49%) |
Apr 19, 2018 | 82.05 | 82.45 | 81.19 | 81.41 | 138,008 | +1.77(+2.22%) |
Apr 18, 2018 | 78.70 | 79.79 | 78.70 | 79.64 | 159,551 | +0.74(+0.94%) |
Apr 17, 2018 | 80.42 | 80.49 | 78.83 | 78.90 | 285,309 | -1.66(-2.06%) |
Apr 16, 2018 | 80.52 | 80.79 | 78.46 | 80.56 | 488,550 | -3.97(-4.70%) |
Apr 13, 2018 | 84.75 | 84.95 | 84.40 | 84.53 | 143,775 | +0.41(+0.49%) |
Apr 12, 2018 | 84.42 | 84.67 | 83.86 | 84.12 | 131,129 | -0.47(-0.56%) |
Apr 11, 2018 | 84.91 | 85.60 | 84.28 | 84.59 | 221,137 | +0.23(+0.27%) |
Apr 10, 2018 | 83.66 | 84.93 | 83.45 | 84.36 | 366,983 | +1.31(+1.58%) |
Apr 09, 2018 | 83.57 | 84.15 | 83.05 | 83.05 | 297,766 | +1.91(+2.35%) |
Apr 06, 2018 | 81.89 | 82.31 | 80.89 | 81.14 | 191,275 | +1.48(+1.86%) |
Apr 05, 2018 | 79.61 | 79.88 | 79.09 | 79.66 | 129,398 | +1.27(+1.62%) |
Apr 04, 2018 | 77.00 | 78.78 | 76.98 | 78.39 | 301,274 | -0.42(-0.53%) |
Apr 03, 2018 | 78.58 | 78.94 | 78.27 | 78.81 | 95,653 | +0.28(+0.36%) |