Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.19 | 79.77 | 77.77 | 78.53 | 65,442 | -1.18(-1.48%) |
May 30, 2018 | 80.70 | 81.73 | 79.27 | 79.71 | 42,533 | -0.99(-1.23%) |
May 29, 2018 | 81.95 | 82.11 | 80.17 | 80.70 | 39,049 | -1.26(-1.54%) |
May 25, 2018 | 81.96 | 81.96 | 81.96 | 0 | -0.51(-0.62%) | |
May 24, 2018 | 83.00 | 83.00 | 81.72 | 82.47 | 84,315 | +0.38(+0.46%) |
May 23, 2018 | 81.99 | 82.09 | 80.50 | 82.09 | 85,426 | +0.83(+1.02%) |
May 22, 2018 | 80.58 | 81.40 | 79.66 | 81.26 | 40,174 | +0.15(+0.18%) |
May 21, 2018 | 81.40 | 81.58 | 79.07 | 81.11 | 78,662 | +0.31(+0.38%) |
May 18, 2018 | 81.88 | 81.88 | 80.00 | 80.80 | 83,786 | -0.39(-0.48%) |
May 17, 2018 | 79.64 | 81.19 | 79.64 | 81.19 | 44,879 | +0.51(+0.63%) |
May 16, 2018 | 78.29 | 81.90 | 78.14 | 80.68 | 85,074 | +2.64(+3.38%) |
May 15, 2018 | 77.62 | 78.35 | 77.33 | 78.04 | 51,468 | -0.35(-0.45%) |
May 14, 2018 | 79.77 | 79.77 | 77.40 | 78.39 | 41,139 | +0.15(+0.19%) |
May 11, 2018 | 73.89 | 79.16 | 73.89 | 78.24 | 207,829 | +2.65(+3.51%) |
May 10, 2018 | 73.00 | 75.75 | 68.58 | 75.59 | 212,747 | +2.95(+4.06%) |
May 09, 2018 | 80.29 | 80.87 | 71.51 | 72.64 | 291,455 | -7.69(-9.57%) |
May 08, 2018 | 80.18 | 80.35 | 76.59 | 80.33 | 105,996 | +0.13(+0.16%) |
May 07, 2018 | 76.08 | 81.75 | 76.08 | 80.20 | 218,402 | +3.50(+4.56%) |
May 04, 2018 | 78.00 | 78.75 | 67.40 | 76.70 | 691,247 | -1.80(-2.29%) |
May 03, 2018 | 82.64 | 83.15 | 77.35 | 78.50 | 308,604 | -4.13(-5.00%) |
May 02, 2018 | 81.40 | 82.64 | 81.33 | 82.63 | 69,056 | +1.30(+1.60%) |
May 01, 2018 | 82.08 | 82.11 | 80.11 | 81.33 | 56,402 | -0.67(-0.82%) |
Apr 30, 2018 | 81.63 | 82.60 | 81.08 | 82.00 | 63,324 | -0.29(-0.35%) |
Apr 27, 2018 | 82.10 | 82.41 | 81.05 | 82.29 | 94,912 | +0.54(+0.66%) |
Apr 26, 2018 | 77.70 | 81.60 | 76.96 | 81.75 | 87,235 | +3.48(+4.45%) |
Apr 25, 2018 | 81.31 | 81.64 | 75.62 | 78.27 | 152,266 | -2.69(-3.32%) |
Apr 24, 2018 | 79.33 | 81.18 | 79.33 | 80.96 | 60,490 | +0.80(+1.00%) |
Apr 23, 2018 | 80.88 | 80.88 | 78.41 | 80.16 | 70,459 | -0.68(-0.84%) |
Apr 20, 2018 | 81.30 | 81.39 | 80.38 | 80.84 | 45,211 | -0.44(-0.54%) |
Apr 19, 2018 | 81.25 | 82.25 | 80.30 | 81.28 | 260,463 | +0.05(+0.06%) |
Apr 18, 2018 | 81.46 | 81.46 | 80.11 | 81.23 | 138,600 | +0.30(+0.37%) |
Apr 17, 2018 | 79.90 | 81.05 | 79.13 | 80.93 | 87,870 | +0.41(+0.51%) |
Apr 16, 2018 | 80.60 | 80.60 | 79.21 | 80.52 | 137,249 | -0.48(-0.59%) |
Apr 13, 2018 | 82.43 | 82.99 | 79.03 | 81.00 | 186,916 | +0.30(+0.37%) |
Apr 12, 2018 | 85.62 | 88.92 | 76.72 | 80.70 | 327,166 | +4.20(+5.49%) |
Apr 11, 2018 | 77.80 | 78.35 | 75.76 | 76.50 | 145,161 | -1.50(-1.92%) |
Apr 10, 2018 | 75.01 | 79.62 | 74.90 | 78.00 | 379,752 | +2.56(+3.39%) |
Apr 09, 2018 | 75.50 | 76.50 | 68.85 | 75.44 | 759,792 | -1.10(-1.44%) |
Apr 06, 2018 | 76.54 | 389,423 | -0.94(-1.21%) | |||
Apr 05, 2018 | 74.81 | 78.00 | 74.13 | 77.48 | 193,741 | +3.27(+4.41%) |
Apr 04, 2018 | 72.50 | 74.73 | 66.29 | 74.21 | 356,433 | +0.85(+1.16%) |
Apr 03, 2018 | 72.42 | 74.26 | 72.10 | 73.36 | 102,633 | -0.24(-0.33%) |
Apr 02, 2018 | 75.18 | 75.28 | 70.12 | 73.60 | 128,683 | -1.65(-2.19%) |
Mar 29, 2018 | 75.25 | 75.25 | 75.25 | 0 | +0.70(+0.94%) | |
Mar 28, 2018 | 77.18 | 77.18 | 72.21 | 74.55 | 116,582 | -1.34(-1.77%) |
Mar 27, 2018 | 69.00 | 75.89 | 68.66 | 75.89 | 154,766 | +7.23(+10.53%) |
Mar 26, 2018 | 67.55 | 68.73 | 66.88 | 68.66 | 68,055 | +1.15(+1.70%) |
Mar 23, 2018 | 66.92 | 67.59 | 65.46 | 67.51 | 66,595 | +0.34(+0.51%) |
Mar 22, 2018 | 67.10 | 67.72 | 65.46 | 67.17 | 90,042 | -0.45(-0.67%) |
Mar 21, 2018 | 67.03 | 67.66 | 65.64 | 67.62 | 96,663 | +0.22(+0.33%) |
Mar 20, 2018 | 66.00 | 68.63 | 66.00 | 67.40 | 101,659 | -0.69(-1.01%) |
Mar 19, 2018 | 69.00 | 69.00 | 65.81 | 68.09 | 95,019 | -0.61(-0.89%) |
Mar 16, 2018 | 68.78 | 70.08 | 62.20 | 68.70 | 221,355 | +0.16(+0.23%) |
Mar 15, 2018 | 68.10 | 68.55 | 67.53 | 68.54 | 72,515 | +1.12(+1.66%) |
Mar 14, 2018 | 65.68 | 67.80 | 64.79 | 67.42 | 71,456 | +2.42(+3.72%) |
Mar 13, 2018 | 65.00 | 65.18 | 64.23 | 65.00 | 62,408 | +0.22(+0.34%) |
Mar 12, 2018 | 64.00 | 65.94 | 63.02 | 64.78 | 76,072 | +0.78(+1.22%) |
Mar 09, 2018 | 62.85 | 64.01 | 62.00 | 64.00 | 96,055 | +1.11(+1.76%) |
Mar 08, 2018 | 62.70 | 62.97 | 62.36 | 62.89 | 42,103 | +0.14(+0.22%) |
Mar 07, 2018 | 62.21 | 62.82 | 61.42 | 62.75 | 61,904 | +0.06(+0.10%) |
Mar 06, 2018 | 62.35 | 62.76 | 60.56 | 62.69 | 92,825 | +0.33(+0.53%) |
Mar 05, 2018 | 62.17 | 62.52 | 60.86 | 62.36 | 89,015 | +0.21(+0.34%) |
Mar 02, 2018 | 59.31 | 63.01 | 58.89 | 62.15 | 260,609 | +2.65(+4.45%) |