Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.80 | 71.90 | 70.04 | 70.11 | 2,580,409 | -1.61(-2.25%) |
May 30, 2018 | 71.14 | 72.05 | 70.95 | 71.73 | 1,473,230 | +1.06(+1.49%) |
May 29, 2018 | 71.43 | 71.62 | 70.28 | 70.67 | 1,201,865 | -1.42(-1.97%) |
May 25, 2018 | 72.09 | 72.09 | 72.09 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.91 | 73.08 | 71.79 | 73.02 | 1,387,709 | +1.09(+1.52%) |
May 23, 2018 | 72.04 | 72.19 | 71.25 | 71.93 | 1,066,810 | -0.62(-0.86%) |
May 22, 2018 | 73.31 | 73.48 | 72.49 | 72.55 | 956,683 | -0.64(-0.88%) |
May 21, 2018 | 72.97 | 73.63 | 72.97 | 73.20 | 1,114,206 | +0.67(+0.93%) |
May 18, 2018 | 72.38 | 73.06 | 72.20 | 72.52 | 1,236,432 | +0.20(+0.28%) |
May 17, 2018 | 71.97 | 72.69 | 71.70 | 72.32 | 1,316,948 | +0.39(+0.55%) |
May 16, 2018 | 71.41 | 72.16 | 71.12 | 71.93 | 1,239,345 | +0.64(+0.90%) |
May 15, 2018 | 71.05 | 71.57 | 70.76 | 71.29 | 1,371,566 | +0.00(+0.00%) |
May 14, 2018 | 72.03 | 72.03 | 71.09 | 71.29 | 1,123,411 | -0.54(-0.75%) |
May 11, 2018 | 71.80 | 72.16 | 71.32 | 71.82 | 1,431,637 | +0.12(+0.16%) |
May 10, 2018 | 72.21 | 72.21 | 71.30 | 71.71 | 1,863,194 | -0.11(-0.15%) |
May 09, 2018 | 70.83 | 72.05 | 70.46 | 71.81 | 1,957,596 | +1.30(+1.84%) |
May 08, 2018 | 69.98 | 70.60 | 69.75 | 70.52 | 1,820,643 | +0.62(+0.89%) |
May 07, 2018 | 68.78 | 69.98 | 68.65 | 69.89 | 1,926,855 | +1.25(+1.82%) |
May 04, 2018 | 66.93 | 68.80 | 66.80 | 68.65 | 3,432,719 | +1.45(+2.16%) |
May 03, 2018 | 67.22 | 68.22 | 66.73 | 67.20 | 4,776,441 | -0.15(-0.23%) |
May 02, 2018 | 67.31 | 69.47 | 67.18 | 67.35 | 2,865,779 | +0.85(+1.29%) |
May 01, 2018 | 66.96 | 66.99 | 65.83 | 66.50 | 3,270,270 | -0.52(-0.77%) |
Apr 30, 2018 | 68.24 | 68.43 | 67.00 | 67.01 | 1,938,575 | -1.10(-1.62%) |
Apr 27, 2018 | 68.67 | 68.67 | 67.50 | 68.12 | 2,012,142 | -0.53(-0.77%) |
Apr 26, 2018 | 69.18 | 69.29 | 68.19 | 68.65 | 1,513,203 | -0.43(-0.63%) |
Apr 25, 2018 | 68.45 | 69.17 | 67.75 | 69.08 | 2,532,314 | +0.12(+0.18%) |
Apr 24, 2018 | 71.96 | 72.24 | 68.02 | 68.95 | 1,808,966 | -2.89(-4.02%) |
Apr 23, 2018 | 72.83 | 73.00 | 71.56 | 71.84 | 1,275,924 | -0.94(-1.29%) |
Apr 20, 2018 | 73.01 | 73.27 | 72.31 | 72.78 | 1,405,825 | -0.69(-0.94%) |
Apr 19, 2018 | 73.79 | 74.05 | 73.09 | 73.48 | 668,293 | -0.43(-0.58%) |
Apr 18, 2018 | 73.71 | 74.12 | 73.36 | 73.91 | 781,452 | +0.58(+0.79%) |
Apr 17, 2018 | 72.88 | 73.56 | 72.66 | 73.33 | 974,071 | +0.75(+1.03%) |
Apr 16, 2018 | 72.66 | 73.10 | 72.27 | 72.58 | 673,485 | +0.63(+0.88%) |
Apr 13, 2018 | 72.54 | 72.76 | 71.63 | 71.95 | 707,961 | -0.20(-0.28%) |
Apr 12, 2018 | 72.15 | 72.72 | 71.77 | 72.15 | 1,280,638 | +1.04(+1.46%) |
Apr 11, 2018 | 70.92 | 71.54 | 70.68 | 71.11 | 893,706 | -0.44(-0.62%) |
Apr 10, 2018 | 71.61 | 72.01 | 71.11 | 71.56 | 1,041,713 | +1.11(+1.58%) |
Apr 09, 2018 | 71.27 | 71.87 | 70.31 | 70.44 | 1,122,073 | -0.16(-0.23%) |
Apr 06, 2018 | 72.40 | 72.83 | 69.82 | 70.60 | 1,251,340 | -2.76(-3.76%) |
Apr 05, 2018 | 73.00 | 73.68 | 72.87 | 73.36 | 903,518 | +0.71(+0.98%) |
Apr 04, 2018 | 71.47 | 72.86 | 70.94 | 72.65 | 919,968 | +0.04(+0.05%) |
Apr 03, 2018 | 71.88 | 72.65 | 71.43 | 72.61 | 1,022,776 | +0.93(+1.30%) |
Apr 02, 2018 | 72.94 | 72.94 | 70.59 | 71.68 | 876,265 | -1.26(-1.72%) |
Mar 29, 2018 | 72.94 | 72.94 | 72.94 | 0 | +0.98(+1.36%) | |
Mar 28, 2018 | 72.04 | 72.57 | 71.55 | 71.96 | 1,281,607 | -0.12(-0.16%) |
Mar 27, 2018 | 73.81 | 73.94 | 71.92 | 72.07 | 1,212,428 | -1.65(-2.24%) |
Mar 26, 2018 | 72.69 | 73.86 | 71.99 | 73.72 | 962,573 | +2.09(+2.92%) |
Mar 23, 2018 | 73.35 | 73.75 | 71.56 | 71.63 | 970,355 | -1.51(-2.06%) |
Mar 22, 2018 | 74.31 | 74.73 | 73.08 | 73.14 | 1,277,184 | -1.87(-2.50%) |
Mar 21, 2018 | 75.46 | 75.99 | 75.01 | 75.01 | 1,040,201 | -0.29(-0.38%) |
Mar 20, 2018 | 75.08 | 75.81 | 74.95 | 75.30 | 1,023,543 | +0.54(+0.72%) |
Mar 19, 2018 | 75.23 | 75.39 | 74.09 | 74.76 | 865,020 | -0.78(-1.03%) |
Mar 16, 2018 | 74.84 | 75.68 | 74.63 | 75.54 | 1,493,518 | +0.69(+0.92%) |
Mar 15, 2018 | 75.23 | 75.44 | 74.71 | 74.85 | 638,198 | -0.10(-0.13%) |
Mar 14, 2018 | 75.66 | 75.72 | 74.82 | 74.94 | 799,736 | -0.17(-0.23%) |
Mar 13, 2018 | 75.25 | 76.02 | 74.88 | 75.12 | 842,609 | +0.03(+0.04%) |
Mar 12, 2018 | 75.53 | 75.59 | 74.86 | 75.09 | 1,011,314 | -0.42(-0.56%) |
Mar 09, 2018 | 74.56 | 75.53 | 74.34 | 75.51 | 812,753 | +1.48(+1.99%) |
Mar 08, 2018 | 73.55 | 74.06 | 73.17 | 74.03 | 885,897 | +0.70(+0.95%) |
Mar 07, 2018 | 73.49 | 73.33 | 1,379,661 | +0.39(+0.54%) | ||
Mar 06, 2018 | 72.39 | 72.96 | 71.67 | 72.94 | 1,120,677 | +0.87(+1.21%) |
Mar 05, 2018 | 70.89 | 72.35 | 70.54 | 72.07 | 975,696 | +0.65(+0.91%) |
Mar 02, 2018 | 70.50 | 71.59 | 70.14 | 71.42 | 1,040,531 | +0.33(+0.46%) |