Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.33 | 70.33 | 67.90 | 67.93 | 128,762 | -2.43(-3.45%) |
May 30, 2018 | 69.85 | 70.82 | 69.85 | 70.36 | 219,098 | +1.05(+1.52%) |
May 29, 2018 | 69.17 | 69.51 | 68.20 | 69.31 | 276,655 | -0.26(-0.37%) |
May 25, 2018 | 69.56 | 69.56 | 69.56 | 0 | +0.16(+0.23%) | |
May 24, 2018 | 68.56 | 69.48 | 68.41 | 69.41 | 139,909 | +0.53(+0.76%) |
May 23, 2018 | 68.42 | 69.46 | 68.17 | 68.88 | 244,804 | -0.14(-0.20%) |
May 22, 2018 | 69.44 | 69.63 | 68.92 | 69.02 | 293,978 | -0.35(-0.51%) |
May 21, 2018 | 69.25 | 69.89 | 69.04 | 69.37 | 156,251 | +0.68(+0.99%) |
May 18, 2018 | 69.13 | 69.73 | 68.66 | 68.69 | 122,147 | -0.11(-0.16%) |
May 17, 2018 | 67.55 | 69.03 | 67.54 | 68.80 | 371,664 | +1.41(+2.09%) |
May 16, 2018 | 66.84 | 67.67 | 66.73 | 67.39 | 199,243 | +0.59(+0.88%) |
May 15, 2018 | 66.59 | 66.96 | 66.46 | 66.80 | 147,991 | -0.13(-0.19%) |
May 14, 2018 | 67.54 | 67.96 | 66.80 | 66.93 | 96,122 | -0.24(-0.36%) |
May 11, 2018 | 67.19 | 67.69 | 66.47 | 67.17 | 84,554 | -0.06(-0.08%) |
May 10, 2018 | 66.85 | 67.65 | 66.26 | 67.22 | 150,310 | +0.61(+0.91%) |
May 09, 2018 | 66.61 | 66.75 | 65.88 | 66.61 | 177,180 | +0.45(+0.68%) |
May 08, 2018 | 64.85 | 66.24 | 64.85 | 66.16 | 205,495 | +1.20(+1.85%) |
May 07, 2018 | 64.19 | 66.09 | 64.19 | 64.96 | 256,905 | +1.14(+1.79%) |
May 04, 2018 | 61.50 | 64.32 | 60.88 | 63.82 | 354,557 | +1.85(+2.99%) |
May 03, 2018 | 67.96 | 67.96 | 61.67 | 61.97 | 690,389 | -6.25(-9.17%) |
May 02, 2018 | 68.43 | 69.24 | 67.94 | 68.22 | 262,646 | -0.64(-0.92%) |
May 01, 2018 | 69.04 | 69.77 | 67.69 | 68.85 | 234,176 | -0.45(-0.65%) |
Apr 30, 2018 | 70.36 | 71.27 | 69.21 | 69.31 | 115,348 | -0.84(-1.20%) |
Apr 27, 2018 | 71.01 | 71.36 | 69.82 | 70.15 | 200,692 | -0.87(-1.22%) |
Apr 26, 2018 | 72.65 | 72.65 | 70.86 | 71.01 | 180,785 | -1.19(-1.65%) |
Apr 25, 2018 | 72.13 | 72.83 | 71.40 | 72.20 | 145,351 | +0.18(+0.24%) |
Apr 24, 2018 | 73.66 | 73.78 | 70.87 | 72.03 | 236,130 | -1.24(-1.69%) |
Apr 23, 2018 | 73.21 | 73.67 | 72.98 | 73.26 | 117,445 | -0.15(-0.20%) |
Apr 20, 2018 | 73.45 | 73.53 | 72.43 | 73.41 | 139,044 | -0.22(-0.30%) |
Apr 19, 2018 | 73.78 | 74.32 | 73.12 | 73.63 | 96,140 | -0.33(-0.45%) |
Apr 18, 2018 | 73.30 | 74.39 | 72.76 | 73.96 | 135,822 | +1.04(+1.43%) |
Apr 17, 2018 | 72.41 | 72.98 | 72.06 | 72.92 | 233,095 | +0.88(+1.22%) |
Apr 16, 2018 | 71.10 | 72.25 | 70.72 | 72.05 | 153,333 | +1.50(+2.13%) |
Apr 13, 2018 | 71.93 | 71.93 | 70.42 | 70.54 | 175,247 | -0.89(-1.25%) |
Apr 12, 2018 | 71.53 | 71.79 | 70.99 | 71.44 | 97,907 | +0.42(+0.60%) |
Apr 11, 2018 | 70.91 | 71.15 | 70.05 | 71.01 | 130,944 | -0.49(-0.68%) |
Apr 10, 2018 | 71.44 | 71.92 | 70.85 | 71.50 | 136,096 | +1.13(+1.60%) |
Apr 09, 2018 | 71.19 | 71.71 | 70.19 | 70.38 | 181,835 | -0.37(-0.52%) |
Apr 06, 2018 | 71.41 | 72.18 | 70.18 | 70.75 | 282,367 | -1.25(-1.74%) |
Apr 05, 2018 | 71.15 | 72.02 | 70.80 | 72.00 | 91,993 | +1.25(+1.76%) |
Apr 04, 2018 | 69.20 | 70.93 | 69.20 | 70.75 | 193,422 | +0.48(+0.68%) |
Apr 03, 2018 | 70.07 | 70.52 | 69.27 | 70.27 | 138,692 | +0.65(+0.93%) |
Apr 02, 2018 | 71.06 | 71.66 | 68.92 | 69.63 | 242,855 | -1.73(-2.43%) |
Mar 29, 2018 | 71.36 | 71.36 | 71.36 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.32 | 71.07 | 69.36 | 70.43 | 138,623 | +0.20(+0.29%) |
Mar 27, 2018 | 72.32 | 72.32 | 69.80 | 70.23 | 161,675 | -2.00(-2.77%) |
Mar 26, 2018 | 71.50 | 72.26 | 70.17 | 72.23 | 290,575 | +2.00(+2.85%) |
Mar 23, 2018 | 71.83 | 72.00 | 70.15 | 70.23 | 264,406 | -1.62(-2.26%) |
Mar 22, 2018 | 71.99 | 73.00 | 70.29 | 71.85 | 491,568 | -1.10(-1.50%) |
Mar 21, 2018 | 71.81 | 73.75 | 71.68 | 72.95 | 146,418 | +1.13(+1.57%) |
Mar 20, 2018 | 71.47 | 72.11 | 71.30 | 71.82 | 139,945 | +0.67(+0.95%) |
Mar 19, 2018 | 71.67 | 71.94 | 69.69 | 71.15 | 194,030 | -0.83(-1.15%) |
Mar 16, 2018 | 70.90 | 72.49 | 70.75 | 71.98 | 279,830 | +1.09(+1.54%) |
Mar 15, 2018 | 71.32 | 71.64 | 69.61 | 70.89 | 117,050 | -0.41(-0.58%) |
Mar 14, 2018 | 71.09 | 72.22 | 70.56 | 71.31 | 340,474 | +0.67(+0.95%) |
Mar 13, 2018 | 71.80 | 72.21 | 70.50 | 70.63 | 310,763 | -0.70(-0.98%) |
Mar 12, 2018 | 71.21 | 72.70 | 71.07 | 71.34 | 178,659 | +0.47(+0.66%) |
Mar 09, 2018 | 68.35 | 71.16 | 67.77 | 70.86 | 173,065 | +2.87(+4.22%) |
Mar 08, 2018 | 68.20 | 68.45 | 67.05 | 68.00 | 167,897 | -0.09(-0.14%) |
Mar 07, 2018 | 68.47 | 66.97 | 68.09 | 207,006 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.71 | 68.78 | 66.43 | 68.67 | 151,439 | +2.36(+3.56%) |
Mar 05, 2018 | 66.73 | 67.05 | 65.84 | 66.31 | 212,083 | -0.81(-1.21%) |
Mar 02, 2018 | 65.46 | 67.29 | 64.78 | 67.12 | 233,336 | +0.81(+1.22%) |