Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.09 | 82.25 | 78.99 | 79.79 | 492,802 | -1.74(-2.13%) |
May 30, 2018 | 79.30 | 82.50 | 79.30 | 81.53 | 408,669 | +2.27(+2.86%) |
May 29, 2018 | 77.73 | 79.30 | 76.77 | 79.26 | 247,846 | +0.87(+1.11%) |
May 25, 2018 | 78.39 | 78.39 | 78.39 | 0 | -0.63(-0.80%) | |
May 24, 2018 | 78.32 | 79.60 | 78.09 | 79.02 | 326,301 | +0.82(+1.05%) |
May 23, 2018 | 74.47 | 78.90 | 74.21 | 78.20 | 747,566 | +3.37(+4.50%) |
May 22, 2018 | 74.40 | 75.97 | 72.65 | 74.83 | 1,039,029 | +1.74(+2.38%) |
May 21, 2018 | 77.28 | 77.28 | 72.01 | 73.09 | 399,447 | -3.62(-4.72%) |
May 18, 2018 | 75.62 | 77.27 | 75.14 | 76.71 | 398,449 | +0.72(+0.95%) |
May 17, 2018 | 77.35 | 77.42 | 75.09 | 75.99 | 420,112 | -1.54(-1.99%) |
May 16, 2018 | 77.01 | 78.42 | 75.39 | 77.53 | 458,126 | +0.22(+0.28%) |
May 15, 2018 | 77.95 | 78.76 | 76.75 | 77.31 | 428,058 | -1.22(-1.55%) |
May 14, 2018 | 78.00 | 79.00 | 76.67 | 78.53 | 469,782 | +1.19(+1.54%) |
May 11, 2018 | 76.09 | 79.83 | 75.21 | 77.34 | 592,915 | +1.24(+1.63%) |
May 10, 2018 | 76.00 | 80.92 | 75.64 | 76.10 | 775,050 | +0.08(+0.11%) |
May 09, 2018 | 70.48 | 77.71 | 70.07 | 76.02 | 1,059,333 | +6.25(+8.96%) |
May 08, 2018 | 72.71 | 73.94 | 65.87 | 69.77 | 1,290,141 | -3.44(-4.70%) |
May 07, 2018 | 71.34 | 74.01 | 70.91 | 73.21 | 662,563 | +2.54(+3.59%) |
May 04, 2018 | 71.13 | 72.00 | 69.80 | 70.67 | 538,647 | -0.82(-1.15%) |
May 03, 2018 | 73.73 | 73.93 | 70.71 | 71.49 | 625,087 | -2.62(-3.54%) |
May 02, 2018 | 74.90 | 75.51 | 73.64 | 74.11 | 602,665 | -0.84(-1.12%) |
May 01, 2018 | 76.58 | 77.64 | 73.40 | 74.95 | 595,303 | -1.37(-1.80%) |
Apr 30, 2018 | 77.91 | 79.76 | 76.25 | 76.32 | 513,264 | -1.15(-1.48%) |
Apr 27, 2018 | 77.10 | 77.95 | 75.31 | 77.47 | 439,057 | +0.35(+0.45%) |
Apr 26, 2018 | 74.48 | 78.02 | 73.57 | 77.12 | 506,341 | +3.29(+4.46%) |
Apr 25, 2018 | 75.48 | 76.11 | 72.91 | 73.83 | 563,347 | -1.55(-2.06%) |
Apr 24, 2018 | 78.13 | 78.96 | 73.90 | 75.38 | 609,221 | -2.55(-3.27%) |
Apr 23, 2018 | 79.51 | 81.24 | 76.69 | 77.93 | 858,714 | -3.46(-4.25%) |
Apr 20, 2018 | 80.78 | 82.53 | 80.50 | 81.39 | 552,409 | +0.23(+0.28%) |
Apr 19, 2018 | 80.89 | 81.93 | 78.92 | 81.16 | 426,791 | -0.29(-0.36%) |
Apr 18, 2018 | 81.14 | 82.68 | 80.97 | 81.45 | 555,942 | +0.76(+0.94%) |
Apr 17, 2018 | 78.70 | 82.50 | 78.19 | 80.69 | 566,261 | +2.90(+3.73%) |
Apr 16, 2018 | 77.63 | 78.88 | 76.44 | 77.79 | 391,159 | +0.75(+0.97%) |
Apr 13, 2018 | 79.13 | 79.17 | 76.63 | 77.04 | 418,213 | -1.47(-1.87%) |
Apr 12, 2018 | 76.35 | 79.05 | 74.82 | 78.51 | 567,641 | +2.57(+3.38%) |
Apr 11, 2018 | 75.06 | 76.88 | 73.70 | 75.94 | 588,278 | -0.01(-0.01%) |
Apr 10, 2018 | 71.79 | 76.77 | 69.45 | 75.95 | 1,100,090 | +5.59(+7.94%) |
Apr 09, 2018 | 63.64 | 71.67 | 63.08 | 70.36 | 1,587,082 | +8.30(+13.37%) |
Apr 06, 2018 | 62.44 | 64.25 | 61.19 | 62.06 | 389,236 | -1.19(-1.88%) |
Apr 05, 2018 | 64.71 | 64.79 | 62.95 | 63.25 | 236,397 | -1.22(-1.89%) |
Apr 04, 2018 | 61.97 | 64.65 | 60.35 | 64.47 | 514,133 | +1.40(+2.22%) |
Apr 03, 2018 | 64.07 | 65.07 | 61.66 | 63.07 | 488,646 | -0.66(-1.04%) |
Apr 02, 2018 | 65.84 | 66.90 | 63.18 | 63.73 | 732,864 | -2.86(-4.29%) |
Mar 29, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.71(+1.08%) | |
Mar 28, 2018 | 64.20 | 66.38 | 63.00 | 65.88 | 533,733 | +1.51(+2.35%) |
Mar 27, 2018 | 66.73 | 67.47 | 63.94 | 64.37 | 623,706 | -2.31(-3.46%) |
Mar 26, 2018 | 64.00 | 67.00 | 62.85 | 66.68 | 556,970 | +3.59(+5.69%) |
Mar 23, 2018 | 63.98 | 64.83 | 62.79 | 63.09 | 309,560 | -0.53(-0.83%) |
Mar 22, 2018 | 64.79 | 65.93 | 63.43 | 63.62 | 647,981 | -1.75(-2.68%) |
Mar 21, 2018 | 63.16 | 65.63 | 62.52 | 65.37 | 364,185 | +2.62(+4.18%) |
Mar 20, 2018 | 62.19 | 63.36 | 61.75 | 62.75 | 327,748 | +0.34(+0.54%) |
Mar 19, 2018 | 67.25 | 67.89 | 61.23 | 62.41 | 820,343 | -5.10(-7.55%) |
Mar 16, 2018 | 64.72 | 68.00 | 64.13 | 67.51 | 972,442 | +2.61(+4.02%) |
Mar 15, 2018 | 65.91 | 66.70 | 64.71 | 64.90 | 531,329 | -0.63(-0.96%) |
Mar 14, 2018 | 63.96 | 65.63 | 63.23 | 65.53 | 577,902 | +1.90(+2.99%) |
Mar 13, 2018 | 63.37 | 65.10 | 62.16 | 63.63 | 635,967 | +0.18(+0.28%) |
Mar 12, 2018 | 62.00 | 63.66 | 61.57 | 63.45 | 525,695 | +1.87(+3.04%) |
Mar 09, 2018 | 63.03 | 64.47 | 61.41 | 61.58 | 543,942 | -1.14(-1.82%) |
Mar 08, 2018 | 65.24 | 66.18 | 62.16 | 62.72 | 563,734 | -1.78(-2.76%) |
Mar 07, 2018 | 66.35 | 64.50 | 641,578 | +0.79(+1.24%) | ||
Mar 06, 2018 | 63.93 | 65.00 | 62.87 | 63.71 | 574,122 | +0.10(+0.16%) |
Mar 05, 2018 | 64.91 | 65.74 | 62.30 | 63.61 | 633,212 | -2.06(-3.14%) |
Mar 02, 2018 | 59.46 | 65.88 | 58.64 | 65.67 | 1,027,991 | +5.56(+9.25%) |