Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.99 | 69.85 | 68.63 | 69.48 | 7,351 | +2.04(+3.02%) |
May 30, 2018 | 67.66 | 69.01 | 67.44 | 67.44 | 5,480 | +0.34(+0.50%) |
May 29, 2018 | 69.81 | 69.81 | 66.99 | 67.10 | 4,804 | -2.71(-3.89%) |
May 25, 2018 | 69.81 | 69.81 | 69.81 | 0 | -1.01(-1.43%) | |
May 24, 2018 | 71.38 | 71.87 | 70.41 | 70.83 | 5,781 | -0.49(-0.69%) |
May 23, 2018 | 71.63 | 72.07 | 70.91 | 71.32 | 7,008 | -0.64(-0.89%) |
May 22, 2018 | 71.80 | 72.11 | 71.61 | 71.96 | 3,890 | +0.50(+0.70%) |
May 21, 2018 | 72.37 | 72.40 | 69.99 | 71.46 | 5,028 | -0.99(-1.36%) |
May 18, 2018 | 72.05 | 72.93 | 71.90 | 72.45 | 4,403 | +0.21(+0.30%) |
May 17, 2018 | 70.53 | 72.23 | 69.70 | 72.23 | 3,471 | +1.46(+2.07%) |
May 16, 2018 | 71.19 | 72.06 | 70.33 | 70.77 | 4,954 | -0.74(-1.03%) |
May 15, 2018 | 71.05 | 71.75 | 70.54 | 71.51 | 6,411 | +0.57(+0.80%) |
May 14, 2018 | 72.03 | 72.03 | 70.43 | 70.94 | 12,079 | -0.23(-0.32%) |
May 11, 2018 | 71.60 | 71.60 | 71.17 | 71.17 | 1,359 | -0.21(-0.29%) |
May 10, 2018 | 71.82 | 71.82 | 70.23 | 71.38 | 10,083 | -0.16(-0.23%) |
May 09, 2018 | 71.34 | 71.54 | 71.17 | 71.54 | 3,351 | +0.31(+0.44%) |
May 08, 2018 | 71.48 | 71.85 | 70.93 | 71.23 | 7,087 | -0.71(-0.98%) |
May 07, 2018 | 71.72 | 72.26 | 70.46 | 71.94 | 2,907 | -0.02(-0.02%) |
May 04, 2018 | 72.23 | 72.23 | 71.13 | 71.95 | 2,156 | +0.86(+1.21%) |
May 03, 2018 | 71.48 | 71.80 | 70.95 | 71.09 | 5,486 | -0.30(-0.41%) |
May 02, 2018 | 71.95 | 71.95 | 71.28 | 71.38 | 2,266 | -0.48(-0.66%) |
May 01, 2018 | 72.50 | 72.79 | 71.86 | 71.86 | 5,458 | -0.92(-1.27%) |
Apr 30, 2018 | 72.14 | 72.79 | 72.14 | 72.79 | 2,496 | +0.65(+0.90%) |
Apr 27, 2018 | 71.98 | 72.54 | 70.48 | 72.14 | 3,350 | +0.65(+0.92%) |
Apr 26, 2018 | 72.61 | 72.61 | 71.49 | 71.49 | 2,584 | -0.25(-0.35%) |
Apr 25, 2018 | 71.90 | 71.97 | 69.54 | 71.74 | 3,693 | -0.31(-0.43%) |
Apr 24, 2018 | 72.79 | 72.79 | 70.96 | 72.05 | 5,963 | -0.74(-1.01%) |
Apr 23, 2018 | 71.44 | 72.79 | 70.82 | 72.79 | 3,229 | +1.99(+2.81%) |
Apr 20, 2018 | 71.53 | 71.92 | 70.77 | 70.80 | 2,652 | -0.25(-0.35%) |
Apr 19, 2018 | 71.08 | 71.08 | 71.04 | 71.04 | 1,175 | +1.12(+1.60%) |
Apr 18, 2018 | 71.56 | 71.56 | 69.92 | 69.92 | 1,452 | -1.64(-2.29%) |
Apr 17, 2018 | 70.92 | 71.56 | 70.86 | 71.56 | 12,522 | +1.77(+2.54%) |
Apr 16, 2018 | 71.40 | 71.40 | 69.78 | 69.78 | 6,908 | -1.05(-1.48%) |
Apr 13, 2018 | 71.15 | 71.56 | 70.48 | 70.83 | 21,563 | -0.11(-0.16%) |
Apr 12, 2018 | 69.72 | 71.15 | 69.56 | 70.95 | 4,584 | +1.18(+1.69%) |
Apr 11, 2018 | 69.04 | 70.58 | 68.60 | 69.77 | 4,635 | +0.50(+0.72%) |
Apr 10, 2018 | 69.02 | 69.35 | 68.90 | 69.27 | 3,333 | +0.37(+0.53%) |
Apr 09, 2018 | 68.52 | 69.50 | 68.20 | 68.90 | 9,110 | +0.94(+1.38%) |
Apr 06, 2018 | 69.38 | 70.13 | 67.96 | 67.96 | 12,830 | -1.96(-2.81%) |
Apr 05, 2018 | 68.90 | 70.20 | 68.52 | 69.92 | 8,136 | +0.91(+1.32%) |
Apr 04, 2018 | 68.45 | 69.43 | 68.45 | 69.02 | 7,781 | +0.24(+0.34%) |
Apr 03, 2018 | 69.51 | 70.23 | 68.77 | 68.78 | 15,536 | -1.23(-1.75%) |
Apr 02, 2018 | 71.15 | 71.24 | 70.01 | 70.01 | 5,677 | -1.39(-1.95%) |
Mar 29, 2018 | 71.40 | 71.40 | 71.40 | 0 | -1.38(-1.90%) | |
Mar 28, 2018 | 72.18 | 72.79 | 71.79 | 72.78 | 7,088 | -0.01(-0.01%) |
Mar 27, 2018 | 72.70 | 72.79 | 71.56 | 72.79 | 9,966 | +0.00(+0.00%) |
Mar 26, 2018 | 73.19 | 73.19 | 72.07 | 72.79 | 3,076 | +0.00(+0.00%) |
Mar 23, 2018 | 71.98 | 73.60 | 71.98 | 72.79 | 67,642 | +0.90(+1.25%) |
Mar 22, 2018 | 70.98 | 72.60 | 70.98 | 71.89 | 38,056 | +0.08(+0.11%) |
Mar 21, 2018 | 70.31 | 71.80 | 70.27 | 71.80 | 8,287 | +0.45(+0.63%) |
Mar 20, 2018 | 69.51 | 71.85 | 69.51 | 71.35 | 17,386 | +1.37(+1.96%) |
Mar 19, 2018 | 68.43 | 69.98 | 68.43 | 69.98 | 16,540 | +0.30(+0.43%) |
Mar 16, 2018 | 70.33 | 70.95 | 65.64 | 69.68 | 31,950 | -0.87(-1.23%) |
Mar 15, 2018 | 70.13 | 70.95 | 70.13 | 70.54 | 10,816 | +0.38(+0.55%) |
Mar 14, 2018 | 70.28 | 70.33 | 69.51 | 70.16 | 13,578 | -0.17(-0.24%) |
Mar 13, 2018 | 70.33 | 70.61 | 65.56 | 70.33 | 12,078 | -0.52(-0.74%) |
Mar 12, 2018 | 71.58 | 71.97 | 69.96 | 70.86 | 9,291 | -3.07(-4.16%) |
Mar 09, 2018 | 69.51 | 74.38 | 66.47 | 73.93 | 14,907 | +4.42(+6.35%) |
Mar 08, 2018 | 69.47 | 71.64 | 69.37 | 69.51 | 49,099 | -0.08(-0.12%) |
Mar 07, 2018 | 70.21 | 71.97 | 69.52 | 69.60 | 9,821 | +0.24(+0.34%) |
Mar 06, 2018 | 70.33 | 71.97 | 69.36 | 69.36 | 7,103 | -0.49(-0.70%) |
Mar 05, 2018 | 69.51 | 70.73 | 67.89 | 69.85 | 13,312 | +0.34(+0.48%) |
Mar 02, 2018 | 67.06 | 70.45 | 66.72 | 69.51 | 4,283 | +1.23(+1.80%) |