Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.99 | 73.05 | 72.36 | 72.38 | 21,451 | -0.75(-1.02%) |
May 30, 2018 | 72.40 | 73.36 | 72.40 | 73.13 | 36,520 | +1.01(+1.41%) |
May 29, 2018 | 72.19 | 72.21 | 71.58 | 72.11 | 39,146 | -0.55(-0.75%) |
May 25, 2018 | 72.66 | 72.66 | 72.66 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 72.58 | 72.80 | 72.22 | 72.60 | 38,397 | -0.04(-0.05%) |
May 23, 2018 | 72.06 | 72.64 | 72.06 | 72.64 | 27,794 | +0.22(+0.30%) |
May 22, 2018 | 72.73 | 73.01 | 72.34 | 72.42 | 58,525 | -0.12(-0.16%) |
May 21, 2018 | 72.83 | 72.95 | 72.44 | 72.54 | 36,504 | +0.07(+0.10%) |
May 18, 2018 | 72.25 | 72.60 | 72.15 | 72.47 | 38,266 | +0.19(+0.26%) |
May 17, 2018 | 72.04 | 72.47 | 71.87 | 72.28 | 52,706 | +0.17(+0.23%) |
May 16, 2018 | 71.69 | 72.29 | 71.57 | 72.11 | 33,594 | +0.44(+0.61%) |
May 15, 2018 | 71.85 | 71.91 | 71.49 | 71.67 | 74,323 | -0.60(-0.83%) |
May 14, 2018 | 72.09 | 72.78 | 71.98 | 72.27 | 29,340 | +0.32(+0.44%) |
May 11, 2018 | 71.28 | 72.06 | 71.03 | 71.95 | 223,397 | +0.68(+0.95%) |
May 10, 2018 | 70.48 | 71.69 | 70.48 | 71.28 | 29,613 | +1.13(+1.62%) |
May 09, 2018 | 69.51 | 70.40 | 69.27 | 70.14 | 42,736 | +0.83(+1.19%) |
May 08, 2018 | 69.74 | 69.81 | 69.05 | 69.32 | 31,051 | -0.42(-0.60%) |
May 07, 2018 | 69.89 | 70.26 | 69.62 | 69.74 | 75,854 | +0.19(+0.27%) |
May 04, 2018 | 68.42 | 69.78 | 68.38 | 69.55 | 28,333 | +0.97(+1.42%) |
May 03, 2018 | 68.75 | 68.91 | 67.71 | 68.57 | 58,737 | -0.57(-0.82%) |
May 02, 2018 | 69.12 | 69.74 | 68.99 | 69.14 | 40,819 | -0.28(-0.40%) |
May 01, 2018 | 68.88 | 69.46 | 68.62 | 69.42 | 112,714 | +0.43(+0.62%) |
Apr 30, 2018 | 70.18 | 70.18 | 68.99 | 68.99 | 85,633 | -1.12(-1.60%) |
Apr 27, 2018 | 69.78 | 70.11 | 69.67 | 70.11 | 26,745 | +0.29(+0.41%) |
Apr 26, 2018 | 69.59 | 70.06 | 69.39 | 69.82 | 32,970 | +0.40(+0.57%) |
Apr 25, 2018 | 69.02 | 69.56 | 68.48 | 69.43 | 52,798 | +0.37(+0.53%) |
Apr 24, 2018 | 69.94 | 70.08 | 68.66 | 69.06 | 35,347 | -0.64(-0.91%) |
Apr 23, 2018 | 69.85 | 70.10 | 69.55 | 69.70 | 29,587 | -0.07(-0.10%) |
Apr 20, 2018 | 70.21 | 70.23 | 69.59 | 69.77 | 33,927 | -0.47(-0.67%) |
Apr 19, 2018 | 70.76 | 70.76 | 70.02 | 70.23 | 68,027 | -0.81(-1.13%) |
Apr 18, 2018 | 70.64 | 71.29 | 70.52 | 71.04 | 44,469 | +0.60(+0.85%) |
Apr 17, 2018 | 70.00 | 70.54 | 69.76 | 70.44 | 49,539 | +0.94(+1.36%) |
Apr 16, 2018 | 69.29 | 69.83 | 69.21 | 69.50 | 33,379 | +0.69(+1.00%) |
Apr 13, 2018 | 69.39 | 69.39 | 68.51 | 68.81 | 36,386 | -0.23(-0.33%) |
Apr 12, 2018 | 69.03 | 69.28 | 68.77 | 69.04 | 23,941 | +0.35(+0.51%) |
Apr 11, 2018 | 68.64 | 69.15 | 68.61 | 68.69 | 45,347 | -0.35(-0.51%) |
Apr 10, 2018 | 68.65 | 69.37 | 68.46 | 69.04 | 37,503 | +1.11(+1.64%) |
Apr 09, 2018 | 67.99 | 68.88 | 67.76 | 67.93 | 109,135 | +0.32(+0.47%) |
Apr 06, 2018 | 68.62 | 68.82 | 67.01 | 67.61 | 68,957 | -1.49(-2.16%) |
Apr 05, 2018 | 69.02 | 69.50 | 68.69 | 69.10 | 65,763 | +0.30(+0.43%) |
Apr 04, 2018 | 67.03 | 68.91 | 66.85 | 68.80 | 93,435 | +0.91(+1.33%) |
Apr 03, 2018 | 67.45 | 68.02 | 67.07 | 67.90 | 235,879 | +0.79(+1.17%) |
Apr 02, 2018 | 68.81 | 68.97 | 66.51 | 67.11 | 577,581 | -1.91(-2.77%) |
Mar 29, 2018 | 69.02 | 69.02 | 69.02 | 0 | +0.36(+0.52%) | |
Mar 28, 2018 | 68.43 | 68.97 | 68.34 | 68.66 | 29,142 | +0.28(+0.41%) |
Mar 27, 2018 | 69.70 | 69.84 | 68.04 | 68.38 | 64,790 | -1.03(-1.49%) |
Mar 26, 2018 | 68.94 | 69.48 | 68.15 | 69.42 | 51,084 | +1.21(+1.78%) |
Mar 23, 2018 | 69.63 | 69.87 | 68.15 | 68.20 | 31,833 | -1.37(-1.97%) |
Mar 22, 2018 | 70.49 | 70.91 | 69.57 | 69.58 | 54,360 | -1.67(-2.35%) |
Mar 21, 2018 | 71.33 | 71.77 | 71.07 | 71.25 | 27,614 | -0.06(-0.08%) |
Mar 20, 2018 | 71.57 | 71.60 | 71.11 | 71.31 | 19,942 | -0.17(-0.24%) |
Mar 19, 2018 | 72.31 | 72.31 | 70.90 | 71.48 | 45,768 | -1.07(-1.48%) |
Mar 16, 2018 | 72.74 | 72.90 | 72.55 | 72.55 | 23,581 | -0.16(-0.22%) |
Mar 15, 2018 | 72.88 | 73.19 | 72.54 | 72.71 | 43,465 | -0.01(-0.01%) |
Mar 14, 2018 | 73.24 | 73.34 | 72.50 | 72.72 | 51,450 | -0.32(-0.44%) |
Mar 13, 2018 | 73.57 | 73.68 | 72.86 | 73.04 | 38,473 | -0.38(-0.51%) |
Mar 12, 2018 | 73.48 | 73.58 | 73.25 | 73.41 | 30,714 | +0.01(+0.01%) |
Mar 09, 2018 | 72.71 | 73.45 | 72.69 | 73.41 | 28,619 | +1.06(+1.47%) |
Mar 08, 2018 | 72.38 | 72.49 | 72.03 | 72.34 | 30,803 | +0.29(+0.40%) |
Mar 07, 2018 | 72.06 | 72.05 | 108,958 | +0.31(+0.43%) | ||
Mar 06, 2018 | 71.62 | 71.74 | 71.11 | 71.74 | 40,702 | +0.37(+0.52%) |
Mar 05, 2018 | 70.22 | 71.54 | 70.12 | 71.38 | 50,532 | +0.73(+1.03%) |
Mar 02, 2018 | 69.02 | 70.70 | 69.02 | 70.65 | 138,620 | +1.14(+1.65%) |