Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.39 | 73.47 | 72.41 | 72.61 | 103,772 | -0.55(-0.76%) |
May 30, 2018 | 73.00 | 73.85 | 72.93 | 73.16 | 173,820 | +0.61(+0.84%) |
May 29, 2018 | 71.88 | 73.19 | 71.88 | 72.56 | 199,914 | +0.11(+0.16%) |
May 25, 2018 | 72.44 | 72.44 | 72.44 | 0 | +0.73(+1.02%) | |
May 24, 2018 | 70.30 | 71.76 | 69.34 | 71.71 | 191,348 | +1.28(+1.81%) |
May 23, 2018 | 68.77 | 70.58 | 68.77 | 70.44 | 167,959 | +1.35(+1.95%) |
May 22, 2018 | 70.09 | 71.04 | 68.96 | 69.09 | 69,121 | -0.84(-1.20%) |
May 21, 2018 | 69.51 | 70.29 | 69.47 | 69.92 | 101,402 | +0.40(+0.58%) |
May 18, 2018 | 70.33 | 70.65 | 69.34 | 69.52 | 153,102 | -0.90(-1.27%) |
May 17, 2018 | 70.88 | 71.39 | 70.07 | 70.42 | 93,159 | -0.47(-0.66%) |
May 16, 2018 | 69.41 | 71.60 | 69.35 | 70.88 | 123,078 | +1.70(+2.45%) |
May 15, 2018 | 68.84 | 70.12 | 68.02 | 69.19 | 154,929 | +0.12(+0.18%) |
May 14, 2018 | 69.29 | 69.90 | 68.91 | 69.06 | 61,121 | -0.19(-0.28%) |
May 11, 2018 | 68.99 | 70.11 | 68.99 | 69.26 | 48,148 | +0.22(+0.32%) |
May 10, 2018 | 69.78 | 69.93 | 68.51 | 69.04 | 94,905 | -0.84(-1.21%) |
May 09, 2018 | 68.83 | 70.29 | 68.32 | 69.88 | 195,969 | +1.18(+1.72%) |
May 08, 2018 | 67.56 | 68.92 | 67.56 | 68.70 | 104,988 | +1.14(+1.68%) |
May 07, 2018 | 67.28 | 67.73 | 66.55 | 67.57 | 79,979 | +0.69(+1.03%) |
May 04, 2018 | 65.42 | 67.16 | 64.82 | 66.88 | 98,154 | +1.17(+1.78%) |
May 03, 2018 | 66.26 | 66.26 | 65.11 | 65.71 | 90,395 | -0.83(-1.24%) |
May 02, 2018 | 66.59 | 67.04 | 66.13 | 66.54 | 66,973 | -0.23(-0.34%) |
May 01, 2018 | 67.80 | 69.12 | 65.65 | 66.77 | 103,514 | -1.02(-1.51%) |
Apr 30, 2018 | 68.54 | 69.29 | 67.53 | 67.79 | 137,231 | -0.67(-0.98%) |
Apr 27, 2018 | 68.29 | 69.64 | 67.92 | 68.46 | 79,506 | +0.10(+0.14%) |
Apr 26, 2018 | 67.13 | 68.68 | 66.37 | 68.36 | 82,758 | +1.26(+1.88%) |
Apr 25, 2018 | 67.40 | 68.01 | 66.93 | 67.10 | 74,012 | -0.40(-0.60%) |
Apr 24, 2018 | 67.54 | 68.13 | 66.88 | 67.51 | 66,776 | +0.18(+0.26%) |
Apr 23, 2018 | 67.35 | 68.54 | 67.11 | 67.33 | 82,653 | +0.24(+0.35%) |
Apr 20, 2018 | 67.40 | 67.75 | 66.85 | 67.09 | 103,759 | -0.61(-0.90%) |
Apr 19, 2018 | 68.34 | 68.42 | 66.55 | 67.70 | 79,286 | -0.78(-1.14%) |
Apr 18, 2018 | 68.77 | 69.58 | 68.42 | 68.48 | 111,095 | +0.06(+0.09%) |
Apr 17, 2018 | 68.75 | 68.75 | 67.81 | 68.42 | 90,495 | +0.21(+0.31%) |
Apr 16, 2018 | 67.89 | 68.47 | 66.97 | 68.21 | 261,976 | +0.74(+1.09%) |
Apr 13, 2018 | 68.74 | 68.74 | 67.33 | 67.47 | 137,582 | -0.91(-1.33%) |
Apr 12, 2018 | 68.29 | 68.88 | 67.97 | 68.39 | 148,339 | +0.29(+0.42%) |
Apr 11, 2018 | 66.68 | 68.30 | 66.68 | 68.10 | 150,482 | +1.14(+1.70%) |
Apr 10, 2018 | 65.68 | 67.02 | 64.80 | 66.96 | 111,211 | +2.19(+3.38%) |
Apr 09, 2018 | 66.54 | 66.54 | 64.22 | 64.77 | 150,445 | -1.33(-2.01%) |
Apr 06, 2018 | 66.64 | 67.88 | 65.05 | 66.10 | 223,381 | -1.02(-1.51%) |
Apr 05, 2018 | 66.78 | 68.34 | 66.78 | 67.12 | 291,439 | +0.89(+1.35%) |
Apr 04, 2018 | 64.06 | 66.50 | 64.06 | 66.22 | 258,536 | +0.86(+1.31%) |
Apr 03, 2018 | 64.04 | 65.41 | 64.04 | 65.36 | 170,295 | +1.66(+2.61%) |
Apr 02, 2018 | 64.76 | 64.76 | 63.09 | 63.70 | 220,069 | -1.62(-2.48%) |
Mar 29, 2018 | 65.32 | 65.32 | 65.32 | 0 | -0.82(-1.25%) | |
Mar 28, 2018 | 67.50 | 68.62 | 66.08 | 66.14 | 251,401 | -1.23(-1.82%) |
Mar 27, 2018 | 70.23 | 70.34 | 66.98 | 67.37 | 173,904 | -2.30(-3.29%) |
Mar 26, 2018 | 67.97 | 69.72 | 67.43 | 69.66 | 181,776 | +2.74(+4.10%) |
Mar 23, 2018 | 68.92 | 69.24 | 66.86 | 66.92 | 158,471 | -1.77(-2.58%) |
Mar 22, 2018 | 69.86 | 70.76 | 68.61 | 68.69 | 163,164 | -1.80(-2.56%) |
Mar 21, 2018 | 69.57 | 71.35 | 69.53 | 70.50 | 70,776 | +0.87(+1.25%) |
Mar 20, 2018 | 69.66 | 70.32 | 69.06 | 69.63 | 119,195 | -0.04(-0.06%) |
Mar 19, 2018 | 70.22 | 70.42 | 68.81 | 69.67 | 66,981 | -0.85(-1.20%) |
Mar 16, 2018 | 69.67 | 70.54 | 69.33 | 70.52 | 243,166 | +0.86(+1.23%) |
Mar 15, 2018 | 70.12 | 71.40 | 69.22 | 69.66 | 87,716 | -0.14(-0.20%) |
Mar 14, 2018 | 70.57 | 70.57 | 69.19 | 69.80 | 103,922 | -0.50(-0.71%) |
Mar 13, 2018 | 70.92 | 71.47 | 70.26 | 70.30 | 64,843 | -0.38(-0.53%) |
Mar 12, 2018 | 71.88 | 72.15 | 69.88 | 70.68 | 159,671 | -1.19(-1.66%) |
Mar 09, 2018 | 72.26 | 72.26 | 71.19 | 71.87 | 113,873 | +0.18(+0.26%) |
Mar 08, 2018 | 72.63 | 72.63 | 70.81 | 71.69 | 102,650 | -0.60(-0.82%) |
Mar 07, 2018 | 73.44 | 72.21 | 72.28 | 113,996 | -0.90(-1.23%) | |
Mar 06, 2018 | 72.49 | 73.37 | 71.28 | 73.19 | 115,804 | +0.95(+1.31%) |
Mar 05, 2018 | 71.48 | 72.91 | 71.00 | 72.24 | 100,130 | +0.45(+0.62%) |
Mar 02, 2018 | 69.82 | 71.98 | 68.61 | 71.79 | 80,322 | +1.35(+1.92%) |