Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.67 | 77.62 | 76.15 | 76.55 | 3,038 | +0.17(+0.23%) |
May 30, 2018 | 76.31 | 76.37 | 76.26 | 76.37 | 1,153 | +0.48(+0.63%) |
May 29, 2018 | 75.89 | 75.89 | 75.89 | 75.89 | 561 | -0.56(-0.73%) |
May 24, 2018 | 76.45 | 76.45 | 76.45 | 0 | -0.77(-1.00%) | |
May 23, 2018 | 76.25 | 77.23 | 76.25 | 77.22 | 986 | -0.43(-0.55%) |
May 22, 2018 | 77.68 | 77.68 | 77.65 | 77.65 | 1,630 | +1.19(+1.56%) |
May 21, 2018 | 77.40 | 77.40 | 76.42 | 76.46 | 1,974 | -1.69(-2.16%) |
May 18, 2018 | 77.92 | 78.15 | 77.92 | 78.15 | 958 | +0.37(+0.48%) |
May 17, 2018 | 75.54 | 77.80 | 75.54 | 77.78 | 1,540 | +0.36(+0.46%) |
May 15, 2018 | 77.42 | 77.42 | 77.42 | 2,791 | +2.27(+3.02%) | |
May 11, 2018 | 75.15 | 75.15 | 75.15 | 675 | -1.60(-2.08%) | |
May 09, 2018 | 76.75 | 76.75 | 76.75 | 817 | +1.33(+1.76%) | |
May 08, 2018 | 74.98 | 75.65 | 74.29 | 75.42 | 4,627 | -0.45(-0.59%) |
May 07, 2018 | 75.94 | 75.94 | 75.06 | 75.87 | 1,277 | +0.35(+0.46%) |
May 04, 2018 | 75.93 | 75.93 | 75.32 | 75.52 | 2,101 | +0.71(+0.95%) |
May 03, 2018 | 74.72 | 75.20 | 74.72 | 74.81 | 2,262 | +0.09(+0.12%) |
May 02, 2018 | 75.09 | 75.09 | 74.72 | 74.72 | 1,925 | -1.20(-1.58%) |
May 01, 2018 | 75.92 | 75.92 | 75.92 | 75.92 | 1,309 | +0.31(+0.41%) |
Apr 30, 2018 | 75.96 | 76.23 | 75.61 | 75.61 | 2,662 | -0.97(-1.27%) |
Apr 27, 2018 | 75.79 | 76.58 | 75.79 | 76.58 | 3,150 | +0.97(+1.28%) |
Apr 26, 2018 | 76.13 | 76.13 | 75.61 | 75.61 | 845 | -1.09(-1.41%) |
Apr 25, 2018 | 75.95 | 76.82 | 75.86 | 76.70 | 1,796 | +1.52(+2.02%) |
Apr 24, 2018 | 75.79 | 76.80 | 75.18 | 75.18 | 2,558 | -2.10(-2.72%) |
Apr 23, 2018 | 76.91 | 77.28 | 76.91 | 77.28 | 1,881 | +0.34(+0.44%) |
Apr 20, 2018 | 76.94 | 76.94 | 76.94 | 76.94 | 949 | -0.28(-0.36%) |
Apr 19, 2018 | 77.84 | 77.84 | 77.22 | 77.22 | 540 | -0.79(-1.01%) |
Apr 18, 2018 | 77.50 | 78.01 | 77.50 | 78.01 | 1,100 | +0.16(+0.21%) |
Apr 16, 2018 | 77.85 | 77.85 | 77.85 | 981 | +1.46(+1.91%) | |
Apr 13, 2018 | 77.16 | 77.51 | 76.39 | 76.39 | 1,171 | -1.54(-1.98%) |
Apr 12, 2018 | 76.55 | 77.93 | 76.55 | 77.93 | 2,421 | +0.02(+0.03%) |
Apr 11, 2018 | 76.12 | 78.14 | 76.12 | 77.91 | 3,133 | +0.92(+1.19%) |
Apr 10, 2018 | 75.91 | 76.99 | 75.91 | 76.99 | 1,598 | +1.84(+2.45%) |
Apr 09, 2018 | 75.00 | 76.10 | 74.94 | 75.15 | 9,965 | +0.69(+0.93%) |
Apr 06, 2018 | 75.41 | 75.77 | 74.46 | 74.46 | 3,077 | +0.45(+0.61%) |
Apr 05, 2018 | 74.18 | 74.30 | 73.61 | 74.01 | 4,582 | -0.06(-0.08%) |
Apr 04, 2018 | 72.91 | 74.23 | 72.24 | 74.07 | 4,603 | +2.10(+2.93%) |
Apr 03, 2018 | 72.13 | 72.62 | 71.97 | 71.97 | 2,247 | -1.12(-1.54%) |
Apr 02, 2018 | 73.09 | 73.09 | 73.09 | 73.09 | 1,010 | +1.27(+1.77%) |
Mar 29, 2018 | 71.82 | 71.82 | 71.82 | 0 | -0.91(-1.25%) | |
Mar 28, 2018 | 72.76 | 72.94 | 72.28 | 72.73 | 1,582 | +1.02(+1.42%) |
Mar 27, 2018 | 72.68 | 72.88 | 70.85 | 71.71 | 3,424 | -1.38(-1.89%) |
Mar 26, 2018 | 72.69 | 73.09 | 72.21 | 73.09 | 4,258 | +2.66(+3.77%) |
Mar 23, 2018 | 72.40 | 72.60 | 70.44 | 70.44 | 1,746 | -0.29(-0.41%) |
Mar 22, 2018 | 71.05 | 71.44 | 70.72 | 70.72 | 1,578 | -2.22(-3.04%) |
Mar 21, 2018 | 73.03 | 73.53 | 72.51 | 72.94 | 2,525 | +1.15(+1.61%) |
Mar 20, 2018 | 72.14 | 72.85 | 71.79 | 71.79 | 3,053 | -0.55(-0.76%) |
Mar 19, 2018 | 72.44 | 72.44 | 71.42 | 72.34 | 4,137 | +0.78(+1.10%) |
Mar 16, 2018 | 71.51 | 72.42 | 71.51 | 71.56 | 1,595 | -1.85(-2.53%) |
Mar 15, 2018 | 72.68 | 73.41 | 72.43 | 73.41 | 2,109 | +1.23(+1.71%) |
Mar 14, 2018 | 72.03 | 72.41 | 71.90 | 72.17 | 2,046 | -1.03(-1.40%) |
Mar 13, 2018 | 72.83 | 73.20 | 72.30 | 73.20 | 2,308 | -0.78(-1.05%) |
Mar 12, 2018 | 72.56 | 73.98 | 72.56 | 73.98 | 1,709 | +0.11(+0.15%) |
Mar 09, 2018 | 74.36 | 74.36 | 73.87 | 73.87 | 2,903 | -0.96(-1.28%) |
Mar 08, 2018 | 72.93 | 74.86 | 72.93 | 74.83 | 2,213 | +0.21(+0.28%) |
Mar 07, 2018 | 74.81 | 75.41 | 74.09 | 74.62 | 3,977 | -1.24(-1.63%) |
Mar 06, 2018 | 74.34 | 75.86 | 74.21 | 75.86 | 2,601 | +0.24(+0.32%) |
Mar 05, 2018 | 73.84 | 75.62 | 73.64 | 75.62 | 3,317 | +3.00(+4.13%) |
Mar 02, 2018 | 72.11 | 72.62 | 71.69 | 72.62 | 9,240 | +1.05(+1.47%) |