Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.18 | 73.34 | 71.72 | 72.65 | 39,095 | -0.10(-0.14%) |
May 30, 2018 | 71.45 | 73.00 | 71.15 | 72.76 | 62,969 | +2.67(+3.81%) |
May 29, 2018 | 71.50 | 71.61 | 69.06 | 70.09 | 41,405 | -1.42(-1.98%) |
May 25, 2018 | 71.50 | 71.50 | 71.50 | 0 | +3.38(+4.96%) | |
May 24, 2018 | 67.37 | 68.17 | 66.53 | 68.12 | 47,691 | +1.13(+1.69%) |
May 23, 2018 | 66.31 | 67.12 | 65.25 | 66.99 | 68,415 | -1.25(-1.83%) |
May 22, 2018 | 68.08 | 68.81 | 67.94 | 68.24 | 38,648 | +0.79(+1.18%) |
May 21, 2018 | 67.64 | 67.64 | 67.07 | 67.44 | 78,615 | -1.39(-2.02%) |
May 18, 2018 | 69.16 | 69.16 | 67.99 | 68.83 | 107,230 | -3.01(-4.19%) |
May 17, 2018 | 72.58 | 72.58 | 71.49 | 71.84 | 52,525 | -2.47(-3.33%) |
May 16, 2018 | 73.54 | 74.59 | 73.54 | 74.31 | 43,878 | +2.49(+3.46%) |
May 15, 2018 | 72.79 | 72.95 | 71.48 | 71.83 | 80,368 | -3.42(-4.54%) |
May 14, 2018 | 76.39 | 76.85 | 75.16 | 75.25 | 50,167 | -1.78(-2.32%) |
May 11, 2018 | 78.31 | 78.36 | 76.53 | 77.03 | 32,242 | -0.98(-1.26%) |
May 10, 2018 | 76.60 | 78.71 | 76.33 | 78.01 | 34,960 | +0.84(+1.09%) |
May 09, 2018 | 77.27 | 77.38 | 76.12 | 77.17 | 24,098 | +0.25(+0.32%) |
May 08, 2018 | 77.38 | 77.40 | 76.34 | 76.93 | 24,064 | -0.36(-0.46%) |
May 07, 2018 | 77.05 | 78.26 | 76.63 | 77.29 | 15,143 | -0.34(-0.44%) |
May 04, 2018 | 76.82 | 78.44 | 76.24 | 77.63 | 39,859 | -0.90(-1.14%) |
May 03, 2018 | 78.80 | 79.00 | 77.04 | 78.52 | 34,814 | -0.74(-0.93%) |
May 02, 2018 | 80.50 | 81.12 | 79.26 | 79.26 | 35,710 | -2.30(-2.82%) |
May 01, 2018 | 81.82 | 81.82 | 79.15 | 81.56 | 35,861 | -0.70(-0.85%) |
Apr 30, 2018 | 82.83 | 83.60 | 82.11 | 82.26 | 56,612 | -0.30(-0.37%) |
Apr 27, 2018 | 81.70 | 82.81 | 81.64 | 82.56 | 48,444 | +2.47(+3.09%) |
Apr 26, 2018 | 79.20 | 80.35 | 79.20 | 80.09 | 18,789 | +2.57(+3.31%) |
Apr 25, 2018 | 77.95 | 78.03 | 76.63 | 77.52 | 26,482 | -1.04(-1.32%) |
Apr 24, 2018 | 80.29 | 81.25 | 78.49 | 78.56 | 22,761 | -0.36(-0.45%) |
Apr 23, 2018 | 80.54 | 80.63 | 78.40 | 78.92 | 24,522 | -0.40(-0.50%) |
Apr 20, 2018 | 80.49 | 80.49 | 78.55 | 79.32 | 30,504 | -0.57(-0.71%) |
Apr 19, 2018 | 81.72 | 82.24 | 79.44 | 79.88 | 33,685 | -2.69(-3.26%) |
Apr 18, 2018 | 82.38 | 83.14 | 82.19 | 82.57 | 23,460 | -0.09(-0.11%) |
Apr 17, 2018 | 82.11 | 83.48 | 82.11 | 82.66 | 34,560 | +0.42(+0.51%) |
Apr 16, 2018 | 82.08 | 82.63 | 81.80 | 82.24 | 37,385 | +1.04(+1.28%) |
Apr 13, 2018 | 82.20 | 82.70 | 80.73 | 81.20 | 31,721 | -1.40(-1.69%) |
Apr 12, 2018 | 81.91 | 83.01 | 81.91 | 82.60 | 50,363 | +0.88(+1.07%) |
Apr 11, 2018 | 80.99 | 81.82 | 80.22 | 81.72 | 17,501 | -0.24(-0.30%) |
Apr 10, 2018 | 81.57 | 82.18 | 80.43 | 81.96 | 46,122 | +1.88(+2.35%) |
Apr 09, 2018 | 80.30 | 81.47 | 79.82 | 80.08 | 72,320 | +1.87(+2.39%) |
Apr 06, 2018 | 81.17 | 81.58 | 77.80 | 78.21 | 39,379 | -2.49(-3.09%) |
Apr 05, 2018 | 80.82 | 82.17 | 80.37 | 80.70 | 59,022 | +1.82(+2.30%) |
Apr 04, 2018 | 75.19 | 79.03 | 74.53 | 78.89 | 31,012 | -0.33(-0.41%) |
Apr 03, 2018 | 78.28 | 79.27 | 77.19 | 79.21 | 62,378 | +3.57(+4.72%) |
Apr 02, 2018 | 77.42 | 78.14 | 74.32 | 75.64 | 58,926 | -1.64(-2.12%) |
Mar 29, 2018 | 77.29 | 77.29 | 77.29 | 0 | +2.76(+3.70%) | |
Mar 28, 2018 | 74.20 | 75.21 | 72.96 | 74.53 | 31,516 | -0.32(-0.43%) |
Mar 27, 2018 | 76.75 | 77.57 | 74.64 | 74.85 | 61,021 | -2.06(-2.67%) |
Mar 26, 2018 | 75.85 | 76.91 | 74.96 | 76.91 | 99,611 | +6.55(+9.31%) |
Mar 23, 2018 | 73.42 | 73.98 | 70.34 | 70.36 | 70,847 | -2.26(-3.11%) |
Mar 22, 2018 | 74.31 | 75.29 | 72.39 | 72.62 | 98,506 | -5.66(-7.23%) |
Mar 21, 2018 | 76.44 | 78.33 | 76.24 | 78.27 | 56,055 | +2.85(+3.79%) |
Mar 20, 2018 | 75.49 | 76.13 | 75.30 | 75.42 | 46,413 | +1.81(+2.46%) |
Mar 19, 2018 | 74.55 | 74.92 | 72.57 | 73.61 | 107,015 | -3.61(-4.68%) |
Mar 16, 2018 | 79.09 | 79.13 | 77.00 | 77.22 | 94,385 | -2.78(-3.48%) |
Mar 15, 2018 | 81.77 | 81.83 | 79.67 | 80.00 | 32,363 | -2.51(-3.04%) |
Mar 14, 2018 | 83.49 | 83.88 | 81.91 | 82.51 | 28,936 | -0.29(-0.35%) |
Mar 13, 2018 | 83.85 | 84.93 | 82.20 | 82.81 | 84,515 | -0.34(-0.41%) |
Mar 12, 2018 | 82.84 | 83.34 | 81.95 | 83.15 | 120,071 | +1.94(+2.39%) |
Mar 09, 2018 | 77.81 | 81.20 | 77.81 | 81.20 | 93,947 | +3.30(+4.24%) |
Mar 08, 2018 | 78.13 | 78.58 | 76.77 | 77.90 | 71,608 | +0.19(+0.24%) |
Mar 07, 2018 | 77.71 | 75.89 | 77.71 | 60,979 | -0.39(-0.50%) | |
Mar 06, 2018 | 79.93 | 79.93 | 77.86 | 78.10 | 106,922 | -3.10(-3.81%) |
Mar 05, 2018 | 79.89 | 81.59 | 78.93 | 81.19 | 58,486 | +0.35(+0.43%) |
Mar 02, 2018 | 78.52 | 81.00 | 77.02 | 80.84 | 73,752 | +0.99(+1.24%) |