Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.04 | 73.09 | 72.24 | 72.31 | 141,842 | -0.79(-1.09%) |
May 30, 2018 | 72.20 | 73.34 | 72.20 | 73.11 | 354,487 | +1.31(+1.83%) |
May 29, 2018 | 71.60 | 72.12 | 71.36 | 71.80 | 483,652 | -0.21(-0.29%) |
May 25, 2018 | 72.00 | 72.00 | 72.00 | 0 | -0.29(-0.40%) | |
May 24, 2018 | 72.12 | 72.39 | 71.71 | 72.29 | 91,074 | +0.00(+0.00%) |
May 23, 2018 | 72.06 | 72.31 | 71.97 | 72.29 | 133,540 | -0.03(-0.04%) |
May 22, 2018 | 72.87 | 73.08 | 72.30 | 72.32 | 211,554 | -0.40(-0.55%) |
May 21, 2018 | 72.32 | 72.76 | 72.32 | 72.72 | 116,944 | +0.76(+1.05%) |
May 18, 2018 | 72.27 | 72.33 | 71.96 | 71.96 | 100,736 | -0.27(-0.38%) |
May 17, 2018 | 72.01 | 72.57 | 72.01 | 72.23 | 117,067 | +0.23(+0.32%) |
May 16, 2018 | 71.65 | 72.20 | 71.62 | 72.00 | 96,619 | +0.46(+0.64%) |
May 15, 2018 | 71.31 | 71.64 | 71.24 | 71.54 | 193,831 | -0.05(-0.07%) |
May 14, 2018 | 71.85 | 72.00 | 71.52 | 71.60 | 193,596 | -0.13(-0.19%) |
May 11, 2018 | 71.68 | 71.95 | 71.57 | 71.73 | 355,860 | +0.11(+0.15%) |
May 10, 2018 | 71.29 | 71.79 | 71.22 | 71.62 | 69,962 | +0.51(+0.72%) |
May 09, 2018 | 70.94 | 71.33 | 70.83 | 71.11 | 233,091 | +0.35(+0.50%) |
May 08, 2018 | 70.49 | 70.76 | 70.31 | 70.76 | 75,807 | +0.25(+0.36%) |
May 07, 2018 | 70.33 | 70.85 | 70.31 | 70.51 | 86,074 | +0.39(+0.55%) |
May 04, 2018 | 68.99 | 70.39 | 68.87 | 70.12 | 109,482 | +0.93(+1.35%) |
May 03, 2018 | 69.25 | 69.46 | 68.57 | 69.18 | 133,544 | -0.32(-0.46%) |
May 02, 2018 | 69.43 | 70.00 | 69.38 | 69.50 | 112,573 | -0.01(-0.02%) |
May 01, 2018 | 69.24 | 69.58 | 68.65 | 69.52 | 91,674 | +0.14(+0.20%) |
Apr 30, 2018 | 70.28 | 70.45 | 69.38 | 69.38 | 177,493 | -0.79(-1.13%) |
Apr 27, 2018 | 70.14 | 70.34 | 69.80 | 70.17 | 106,063 | -0.06(-0.09%) |
Apr 26, 2018 | 70.17 | 70.40 | 69.87 | 70.23 | 224,740 | +0.17(+0.25%) |
Apr 25, 2018 | 69.76 | 70.33 | 69.35 | 70.06 | 315,294 | +0.19(+0.27%) |
Apr 24, 2018 | 70.44 | 70.76 | 69.39 | 69.87 | 138,488 | -0.29(-0.41%) |
Apr 23, 2018 | 70.09 | 70.46 | 69.88 | 70.15 | 126,559 | +0.11(+0.16%) |
Apr 20, 2018 | 70.50 | 70.59 | 69.89 | 70.04 | 147,181 | -0.47(-0.67%) |
Apr 19, 2018 | 70.63 | 70.88 | 70.23 | 70.52 | 259,638 | -0.25(-0.35%) |
Apr 18, 2018 | 70.62 | 71.17 | 70.62 | 70.76 | 242,440 | +0.39(+0.55%) |
Apr 17, 2018 | 70.46 | 70.65 | 70.22 | 70.37 | 251,365 | +0.29(+0.41%) |
Apr 16, 2018 | 69.72 | 70.27 | 69.52 | 70.09 | 103,404 | +0.74(+1.06%) |
Apr 13, 2018 | 69.77 | 69.77 | 69.14 | 69.35 | 112,954 | -0.15(-0.22%) |
Apr 12, 2018 | 69.50 | 69.74 | 69.25 | 69.50 | 113,089 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.90 | 69.25 | 96,554 | -0.02(-0.03%) |
Apr 10, 2018 | 69.04 | 69.49 | 68.78 | 69.27 | 119,364 | +1.17(+1.72%) |
Apr 09, 2018 | 68.52 | 69.00 | 68.09 | 68.10 | 100,844 | +0.00(+0.01%) |
Apr 06, 2018 | 69.07 | 69.41 | 67.60 | 68.10 | 131,398 | -1.44(-2.07%) |
Apr 05, 2018 | 69.26 | 69.66 | 68.90 | 69.54 | 102,082 | +0.65(+0.95%) |
Apr 04, 2018 | 67.49 | 68.94 | 67.30 | 68.89 | 143,038 | +0.52(+0.76%) |
Apr 03, 2018 | 67.69 | 68.59 | 67.50 | 68.37 | 237,220 | +1.03(+1.53%) |
Apr 02, 2018 | 68.78 | 68.85 | 66.84 | 67.34 | 308,188 | -1.63(-2.36%) |
Mar 29, 2018 | 68.97 | 68.97 | 68.97 | 0 | +0.91(+1.34%) | |
Mar 28, 2018 | 67.88 | 68.37 | 67.74 | 68.06 | 212,577 | +0.36(+0.53%) |
Mar 27, 2018 | 68.78 | 68.78 | 67.46 | 67.70 | 326,442 | -0.86(-1.26%) |
Mar 26, 2018 | 68.06 | 68.56 | 67.37 | 68.56 | 125,887 | +1.31(+1.95%) |
Mar 23, 2018 | 68.65 | 68.83 | 67.21 | 67.25 | 237,522 | -1.34(-1.95%) |
Mar 22, 2018 | 69.82 | 70.07 | 68.59 | 68.59 | 204,741 | -1.78(-2.53%) |
Mar 21, 2018 | 70.17 | 70.83 | 70.01 | 70.37 | 188,524 | +0.29(+0.42%) |
Mar 20, 2018 | 70.35 | 70.46 | 69.89 | 70.07 | 149,208 | -0.14(-0.20%) |
Mar 19, 2018 | 70.63 | 70.67 | 69.65 | 70.21 | 140,660 | -0.72(-1.02%) |
Mar 16, 2018 | 70.43 | 71.11 | 70.43 | 70.94 | 161,123 | +0.56(+0.80%) |
Mar 15, 2018 | 70.85 | 70.90 | 70.20 | 70.38 | 105,992 | -0.33(-0.47%) |
Mar 14, 2018 | 71.39 | 71.39 | 70.53 | 70.71 | 124,156 | -0.43(-0.61%) |
Mar 13, 2018 | 71.74 | 71.78 | 70.97 | 71.14 | 114,261 | -0.35(-0.49%) |
Mar 12, 2018 | 71.41 | 71.66 | 71.22 | 71.49 | 195,006 | +0.11(+0.15%) |
Mar 09, 2018 | 70.71 | 71.39 | 70.59 | 71.38 | 171,939 | +1.06(+1.51%) |
Mar 08, 2018 | 70.79 | 70.79 | 69.93 | 70.32 | 92,441 | -0.27(-0.38%) |
Mar 07, 2018 | 70.74 | 70.59 | 117,893 | +0.08(+0.11%) | ||
Mar 06, 2018 | 70.25 | 70.58 | 69.71 | 70.51 | 140,210 | +0.53(+0.76%) |
Mar 05, 2018 | 68.75 | 70.11 | 68.75 | 69.99 | 229,820 | +0.90(+1.31%) |
Mar 02, 2018 | 67.86 | 69.20 | 67.65 | 69.08 | 170,251 | +0.75(+1.10%) |