Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.35 | 77.37 | 75.95 | 77.37 | 3,700 | -1.41(-1.79%) |
May 30, 2018 | 79.10 | 79.10 | 78.02 | 78.78 | 2,896 | -2.66(-3.27%) |
May 24, 2018 | 81.44 | 81.44 | 81.44 | 10 | +2.34(+2.96%) | |
May 23, 2018 | 79.75 | 79.80 | 78.80 | 79.10 | 2,006 | +0.10(+0.13%) |
May 22, 2018 | 79.68 | 79.68 | 79.00 | 79.00 | 19,120 | -1.00(-1.25%) |
May 21, 2018 | 79.13 | 80.00 | 79.13 | 80.00 | 315 | -0.84(-1.04%) |
May 18, 2018 | 79.75 | 80.84 | 79.75 | 80.84 | 7,565 | +1.34(+1.69%) |
May 17, 2018 | 79.42 | 79.62 | 79.04 | 79.50 | 1,675 | +1.19(+1.53%) |
May 16, 2018 | 78.31 | 78.31 | 78.31 | 78.31 | 1,901 | -0.33(-0.43%) |
May 15, 2018 | 77.35 | 78.67 | 77.15 | 78.64 | 5,645 | +0.04(+0.05%) |
May 14, 2018 | 78.72 | 78.80 | 77.65 | 78.60 | 3,745 | +0.89(+1.15%) |
May 10, 2018 | 77.71 | 77.71 | 77.71 | 50 | +0.27(+0.35%) | |
May 09, 2018 | 77.44 | 77.44 | 77.44 | 77.44 | 150 | +1.07(+1.40%) |
May 08, 2018 | 77.33 | 78.45 | 76.37 | 76.37 | 4,756 | -0.18(-0.24%) |
May 04, 2018 | 76.55 | 76.55 | 76.55 | 0 | +0.93(+1.23%) | |
May 03, 2018 | 75.62 | 75.62 | 75.62 | 75.62 | 21,866 | -1.88(-2.43%) |
May 02, 2018 | 75.70 | 77.50 | 75.70 | 77.50 | 856 | +1.25(+1.64%) |
May 01, 2018 | 76.55 | 76.95 | 76.25 | 76.25 | 66,162 | -1.10(-1.42%) |
Apr 30, 2018 | 78.15 | 78.41 | 77.35 | 77.35 | 64,725 | +0.05(+0.06%) |
Apr 27, 2018 | 78.04 | 78.17 | 77.25 | 77.30 | 1,324 | +0.30(+0.39%) |
Apr 26, 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 1,333 | +1.04(+1.36%) |
Apr 25, 2018 | 75.96 | 77.01 | 75.96 | 75.96 | 965 | +0.90(+1.19%) |
Apr 24, 2018 | 76.82 | 76.82 | 75.07 | 75.07 | 9,044 | -0.88(-1.16%) |
Apr 23, 2018 | 76.05 | 77.55 | 75.85 | 75.95 | 850 | -3.55(-4.47%) |
Apr 20, 2018 | 79.15 | 79.50 | 78.04 | 79.50 | 2,393 | -2.50(-3.05%) |
Apr 19, 2018 | 82.93 | 82.93 | 82.00 | 82.00 | 2,076 | -1.30(-1.56%) |
Apr 18, 2018 | 84.00 | 84.00 | 83.30 | 83.30 | 511 | -1.80(-2.12%) |
Apr 16, 2018 | 85.10 | 85.10 | 85.10 | 2,722 | -0.80(-0.93%) | |
Apr 13, 2018 | 85.90 | 85.90 | 85.90 | 85.90 | 2,490 | +0.35(+0.41%) |
Apr 12, 2018 | 85.59 | 85.63 | 85.55 | 85.55 | 45,987 | -1.40(-1.61%) |
Apr 10, 2018 | 86.95 | 86.95 | 86.95 | 0 | -0.53(-0.61%) | |
Apr 09, 2018 | 86.45 | 87.50 | 86.45 | 87.48 | 578 | +0.05(+0.05%) |
Apr 06, 2018 | 86.50 | 87.44 | 86.50 | 87.44 | 267 | +1.19(+1.38%) |
Apr 05, 2018 | 86.07 | 86.35 | 85.69 | 86.25 | 13,368 | +0.61(+0.71%) |
Apr 04, 2018 | 84.80 | 85.90 | 84.80 | 85.64 | 6,834 | +1.54(+1.83%) |
Apr 03, 2018 | 83.75 | 85.31 | 83.55 | 84.10 | 36,825 | +2.60(+3.19%) |
Apr 02, 2018 | 83.85 | 83.85 | 81.50 | 81.50 | 1,502 | -1.95(-2.34%) |
Mar 29, 2018 | 83.45 | 83.45 | 83.45 | 0 | -0.05(-0.06%) | |
Mar 28, 2018 | 83.50 | 83.50 | 83.50 | 83.50 | 9,168 | +1.27(+1.55%) |
Mar 26, 2018 | 82.23 | 82.23 | 82.23 | 139 | -0.73(-0.88%) | |
Mar 23, 2018 | 83.31 | 84.30 | 82.96 | 82.96 | 2,836 | +0.66(+0.80%) |
Mar 22, 2018 | 82.40 | 82.76 | 82.30 | 82.30 | 364 | +2.37(+2.97%) |
Mar 21, 2018 | 79.93 | 79.93 | 79.93 | 79.93 | 7,203 | +1.18(+1.49%) |
Mar 20, 2018 | 80.00 | 80.00 | 78.75 | 78.75 | 672 | -0.05(-0.06%) |
Mar 19, 2018 | 78.80 | 78.80 | 78.80 | 78.80 | 1,200 | +1.20(+1.55%) |
Mar 16, 2018 | 79.49 | 79.49 | 77.60 | 77.60 | 13,858 | -0.80(-1.02%) |
Mar 15, 2018 | 78.40 | 78.40 | 78.40 | 78.40 | 2,045 | +0.25(+0.32%) |
Mar 14, 2018 | 79.05 | 79.05 | 78.15 | 78.15 | 625 | -0.66(-0.84%) |
Mar 12, 2018 | 78.81 | 78.81 | 78.81 | 360 | -1.94(-2.40%) | |
Mar 09, 2018 | 80.75 | 80.75 | 80.75 | 80.75 | 211 | +0.97(+1.22%) |
Mar 08, 2018 | 80.00 | 80.00 | 78.50 | 79.78 | 1,220 | +1.90(+2.44%) |
Mar 07, 2018 | 77.50 | 79.10 | 77.50 | 77.88 | 1,475 | -1.78(-2.23%) |
Mar 06, 2018 | 78.28 | 79.65 | 78.28 | 79.65 | 3,155 | +1.84(+2.36%) |
Mar 05, 2018 | 78.15 | 78.42 | 77.81 | 77.81 | 759 | +0.31(+0.40%) |
Mar 02, 2018 | 79.77 | 80.00 | 77.50 | 77.50 | 4,910 | -0.50(-0.64%) |