Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.64 | 73.93 | 73.39 | 73.50 | 46,664 | -0.31(-0.42%) |
May 30, 2018 | 73.38 | 73.88 | 73.28 | 73.81 | 44,821 | +0.77(+1.05%) |
May 29, 2018 | 73.16 | 73.48 | 72.71 | 73.04 | 51,910 | -0.50(-0.68%) |
May 25, 2018 | 73.54 | 73.54 | 73.54 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 73.54 | 73.64 | 73.03 | 73.52 | 37,169 | -0.05(-0.06%) |
May 23, 2018 | 72.72 | 73.57 | 72.72 | 73.57 | 185,200 | +0.47(+0.65%) |
May 22, 2018 | 73.65 | 73.65 | 73.02 | 73.10 | 41,490 | -0.28(-0.38%) |
May 21, 2018 | 73.34 | 73.64 | 73.15 | 73.38 | 44,597 | +0.57(+0.79%) |
May 18, 2018 | 72.77 | 73.02 | 72.77 | 72.80 | 39,708 | -0.06(-0.08%) |
May 17, 2018 | 72.83 | 73.26 | 72.67 | 72.86 | 58,352 | -0.08(-0.10%) |
May 16, 2018 | 72.65 | 73.11 | 72.65 | 72.94 | 49,974 | +0.30(+0.42%) |
May 15, 2018 | 72.88 | 72.88 | 72.42 | 72.63 | 42,592 | -0.68(-0.93%) |
May 14, 2018 | 73.46 | 73.70 | 73.25 | 73.32 | 27,126 | +0.06(+0.08%) |
May 11, 2018 | 73.13 | 73.39 | 73.06 | 73.26 | 31,955 | +0.14(+0.19%) |
May 10, 2018 | 72.58 | 73.21 | 72.58 | 73.12 | 34,930 | +0.71(+0.98%) |
May 09, 2018 | 71.86 | 72.48 | 71.73 | 72.41 | 76,742 | +0.71(+0.99%) |
May 08, 2018 | 71.71 | 71.84 | 71.30 | 71.69 | 38,425 | -0.09(-0.13%) |
May 07, 2018 | 71.68 | 72.04 | 71.57 | 71.79 | 38,634 | +0.35(+0.49%) |
May 04, 2018 | 70.16 | 71.62 | 70.16 | 71.44 | 49,675 | +1.06(+1.51%) |
May 03, 2018 | 70.08 | 70.59 | 69.35 | 70.38 | 76,027 | -0.06(-0.08%) |
May 02, 2018 | 70.80 | 71.08 | 70.33 | 70.43 | 43,335 | -0.22(-0.31%) |
May 01, 2018 | 70.19 | 70.66 | 69.91 | 70.65 | 40,113 | +0.38(+0.54%) |
Apr 30, 2018 | 70.94 | 71.23 | 70.27 | 70.27 | 56,769 | -0.53(-0.75%) |
Apr 27, 2018 | 71.20 | 71.20 | 70.46 | 70.80 | 50,614 | +0.12(+0.17%) |
Apr 26, 2018 | 70.05 | 70.94 | 69.99 | 70.69 | 39,143 | +1.31(+1.89%) |
Apr 25, 2018 | 69.34 | 69.62 | 68.73 | 69.37 | 50,663 | +0.02(+0.03%) |
Apr 24, 2018 | 71.01 | 71.01 | 68.83 | 69.35 | 181,586 | -1.41(-2.00%) |
Apr 23, 2018 | 71.03 | 71.23 | 70.40 | 70.76 | 50,176 | -0.03(-0.04%) |
Apr 20, 2018 | 71.62 | 71.62 | 70.64 | 70.79 | 66,692 | -0.90(-1.26%) |
Apr 19, 2018 | 72.00 | 72.00 | 71.42 | 71.69 | 33,857 | -0.58(-0.80%) |
Apr 18, 2018 | 72.29 | 72.43 | 71.96 | 72.27 | 56,680 | +0.04(+0.06%) |
Apr 17, 2018 | 71.63 | 72.38 | 71.57 | 72.23 | 52,402 | +1.16(+1.63%) |
Apr 16, 2018 | 70.95 | 71.24 | 70.76 | 71.07 | 50,037 | +0.62(+0.88%) |
Apr 13, 2018 | 71.03 | 71.04 | 70.18 | 70.45 | 34,470 | -0.17(-0.24%) |
Apr 12, 2018 | 70.45 | 70.88 | 70.35 | 70.62 | 81,887 | +0.66(+0.95%) |
Apr 11, 2018 | 69.92 | 70.55 | 69.92 | 69.96 | 55,505 | -0.44(-0.62%) |
Apr 10, 2018 | 70.08 | 70.58 | 69.72 | 70.39 | 66,221 | +1.26(+1.82%) |
Apr 09, 2018 | 69.40 | 70.23 | 69.08 | 69.13 | 135,673 | +0.16(+0.23%) |
Apr 06, 2018 | 69.85 | 70.36 | 68.56 | 68.97 | 38,000 | -1.61(-2.28%) |
Apr 05, 2018 | 70.54 | 70.77 | 70.20 | 70.59 | 43,382 | +0.60(+0.86%) |
Apr 04, 2018 | 67.81 | 70.14 | 67.81 | 69.99 | 38,899 | +0.89(+1.29%) |
Apr 03, 2018 | 68.74 | 69.22 | 68.04 | 69.10 | 54,545 | +0.88(+1.29%) |
Apr 02, 2018 | 69.47 | 69.52 | 67.59 | 68.21 | 101,351 | -1.74(-2.49%) |
Mar 29, 2018 | 69.96 | 69.96 | 69.96 | 0 | +1.19(+1.74%) | |
Mar 28, 2018 | 68.94 | 69.56 | 68.41 | 68.76 | 252,328 | -0.28(-0.41%) |
Mar 27, 2018 | 71.13 | 71.14 | 68.60 | 69.05 | 54,518 | -1.79(-2.53%) |
Mar 26, 2018 | 69.94 | 70.85 | 69.03 | 70.84 | 116,014 | +2.08(+3.02%) |
Mar 23, 2018 | 70.32 | 70.47 | 68.66 | 68.76 | 120,608 | -1.44(-2.05%) |
Mar 22, 2018 | 71.29 | 71.50 | 70.18 | 70.20 | 98,412 | -1.92(-2.66%) |
Mar 21, 2018 | 72.27 | 72.89 | 72.06 | 72.12 | 58,856 | -0.38(-0.52%) |
Mar 20, 2018 | 72.25 | 72.64 | 72.16 | 72.50 | 42,786 | +0.21(+0.29%) |
Mar 19, 2018 | 73.16 | 73.16 | 71.70 | 72.29 | 90,040 | -1.15(-1.57%) |
Mar 16, 2018 | 73.68 | 73.85 | 73.44 | 73.44 | 59,862 | -0.16(-0.22%) |
Mar 15, 2018 | 73.65 | 73.96 | 73.39 | 73.60 | 91,527 | +0.09(+0.12%) |
Mar 14, 2018 | 74.09 | 74.15 | 73.37 | 73.52 | 106,990 | -0.29(-0.40%) |
Mar 13, 2018 | 74.78 | 74.90 | 73.64 | 73.81 | 54,370 | -0.57(-0.76%) |
Mar 12, 2018 | 74.55 | 74.74 | 74.30 | 74.38 | 40,305 | +0.01(+0.01%) |
Mar 09, 2018 | 73.59 | 74.37 | 73.48 | 74.37 | 69,007 | +1.26(+1.72%) |
Mar 08, 2018 | 72.85 | 73.12 | 72.67 | 73.11 | 73,282 | +0.43(+0.59%) |
Mar 07, 2018 | 72.78 | 72.69 | 44,880 | +0.12(+0.17%) | ||
Mar 06, 2018 | 72.71 | 72.78 | 72.16 | 72.56 | 29,270 | +0.11(+0.16%) |
Mar 05, 2018 | 71.30 | 72.57 | 71.15 | 72.45 | 50,285 | +0.82(+1.15%) |
Mar 02, 2018 | 70.60 | 71.71 | 70.32 | 71.63 | 64,877 | +0.31(+0.44%) |