Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.54 | 66.54 | 65.29 | 65.47 | 1,401,290 | -1.01(-1.52%) |
May 30, 2018 | 65.94 | 66.84 | 65.75 | 66.48 | 853,451 | +0.87(+1.33%) |
May 29, 2018 | 65.86 | 66.35 | 65.06 | 65.61 | 1,089,126 | -0.79(-1.19%) |
May 25, 2018 | 66.40 | 66.40 | 66.40 | 0 | -0.57(-0.85%) | |
May 24, 2018 | 66.40 | 67.00 | 66.05 | 66.97 | 701,645 | +0.43(+0.64%) |
May 23, 2018 | 66.73 | 66.91 | 66.04 | 66.54 | 901,402 | -0.32(-0.47%) |
May 22, 2018 | 67.76 | 67.77 | 66.77 | 66.86 | 804,801 | -0.86(-1.27%) |
May 21, 2018 | 66.82 | 67.81 | 66.82 | 67.72 | 955,549 | +1.29(+1.94%) |
May 18, 2018 | 66.23 | 66.88 | 66.23 | 66.43 | 3,255,438 | +0.16(+0.24%) |
May 17, 2018 | 66.12 | 66.74 | 66.05 | 66.27 | 1,106,623 | +0.02(+0.03%) |
May 16, 2018 | 66.84 | 67.08 | 66.03 | 66.25 | 1,335,274 | -0.57(-0.86%) |
May 15, 2018 | 67.67 | 67.86 | 66.36 | 66.83 | 1,472,444 | -1.30(-1.91%) |
May 14, 2018 | 68.44 | 68.71 | 67.71 | 68.13 | 1,971,974 | -0.06(-0.08%) |
May 11, 2018 | 67.50 | 68.24 | 67.49 | 68.18 | 1,873,382 | +0.85(+1.27%) |
May 10, 2018 | 66.95 | 67.72 | 66.84 | 67.33 | 1,240,187 | +0.64(+0.96%) |
May 09, 2018 | 66.10 | 66.81 | 65.53 | 66.69 | 1,658,916 | +0.99(+1.51%) |
May 08, 2018 | 64.68 | 65.85 | 64.68 | 65.70 | 1,650,768 | +0.77(+1.19%) |
May 07, 2018 | 64.98 | 65.54 | 64.72 | 64.93 | 1,017,797 | -0.06(-0.09%) |
May 04, 2018 | 64.19 | 65.22 | 63.76 | 64.98 | 1,127,050 | +0.42(+0.65%) |
May 03, 2018 | 63.45 | 65.00 | 63.14 | 64.57 | 2,284,596 | +0.70(+1.09%) |
May 02, 2018 | 64.85 | 65.59 | 63.69 | 63.87 | 2,106,467 | -1.38(-2.12%) |
May 01, 2018 | 66.85 | 66.88 | 63.17 | 65.25 | 3,187,388 | -2.35(-3.47%) |
Apr 30, 2018 | 68.59 | 68.89 | 67.50 | 67.60 | 1,966,518 | -0.75(-1.10%) |
Apr 27, 2018 | 69.25 | 69.33 | 67.94 | 68.35 | 1,666,844 | -0.95(-1.36%) |
Apr 26, 2018 | 70.09 | 70.09 | 68.70 | 69.29 | 1,364,471 | -0.74(-1.06%) |
Apr 25, 2018 | 70.05 | 70.40 | 69.35 | 70.04 | 1,175,275 | +0.04(+0.05%) |
Apr 24, 2018 | 73.08 | 73.61 | 69.22 | 70.00 | 1,350,991 | -2.80(-3.85%) |
Apr 23, 2018 | 73.51 | 73.99 | 72.49 | 72.80 | 924,531 | -0.70(-0.96%) |
Apr 20, 2018 | 73.07 | 73.65 | 72.85 | 73.50 | 732,309 | +0.48(+0.66%) |
Apr 19, 2018 | 73.24 | 73.60 | 72.70 | 73.02 | 1,246,685 | -0.44(-0.59%) |
Apr 18, 2018 | 73.33 | 73.83 | 72.87 | 73.46 | 1,150,843 | +0.32(+0.43%) |
Apr 17, 2018 | 72.72 | 73.54 | 72.55 | 73.14 | 1,082,208 | +1.01(+1.40%) |
Apr 16, 2018 | 71.86 | 72.32 | 71.47 | 72.13 | 775,734 | +0.89(+1.25%) |
Apr 13, 2018 | 71.86 | 72.12 | 70.88 | 71.24 | 674,051 | -0.27(-0.38%) |
Apr 12, 2018 | 71.07 | 71.76 | 70.95 | 71.51 | 805,662 | +0.86(+1.22%) |
Apr 11, 2018 | 70.56 | 71.13 | 70.22 | 70.65 | 1,059,736 | -0.55(-0.77%) |
Apr 10, 2018 | 71.09 | 71.68 | 70.71 | 71.20 | 932,000 | +0.99(+1.41%) |
Apr 09, 2018 | 70.34 | 71.38 | 70.11 | 70.20 | 611,663 | +0.29(+0.41%) |
Apr 06, 2018 | 71.31 | 71.64 | 69.15 | 69.92 | 1,268,793 | -2.04(-2.84%) |
Apr 05, 2018 | 71.55 | 72.44 | 71.46 | 71.96 | 865,102 | +0.78(+1.09%) |
Apr 04, 2018 | 69.93 | 71.23 | 69.58 | 71.18 | 1,102,661 | +0.06(+0.08%) |
Apr 03, 2018 | 69.79 | 71.21 | 69.24 | 71.12 | 1,343,218 | +1.48(+2.13%) |
Apr 02, 2018 | 71.33 | 71.55 | 68.99 | 69.64 | 1,018,193 | -1.69(-2.37%) |
Mar 29, 2018 | 71.33 | 71.33 | 71.33 | 0 | +1.03(+1.46%) | |
Mar 28, 2018 | 70.96 | 71.28 | 69.86 | 70.30 | 1,024,070 | -0.47(-0.67%) |
Mar 27, 2018 | 72.46 | 72.84 | 70.44 | 70.77 | 851,158 | -1.45(-2.00%) |
Mar 26, 2018 | 71.16 | 72.28 | 70.69 | 72.22 | 1,000,576 | +2.03(+2.89%) |
Mar 23, 2018 | 71.93 | 72.35 | 70.04 | 70.18 | 1,058,706 | -1.57(-2.18%) |
Mar 22, 2018 | 72.90 | 73.53 | 71.67 | 71.75 | 905,608 | -1.82(-2.47%) |
Mar 21, 2018 | 73.29 | 74.02 | 72.99 | 73.57 | 911,305 | +0.30(+0.41%) |
Mar 20, 2018 | 72.61 | 73.67 | 72.50 | 73.27 | 723,588 | +0.79(+1.09%) |
Mar 19, 2018 | 72.35 | 72.79 | 71.78 | 72.48 | 946,847 | -0.26(-0.36%) |
Mar 16, 2018 | 72.26 | 72.97 | 72.02 | 72.74 | 1,139,421 | +0.75(+1.04%) |
Mar 15, 2018 | 71.80 | 72.40 | 71.46 | 71.99 | 677,422 | +0.49(+0.69%) |
Mar 14, 2018 | 72.73 | 72.73 | 71.38 | 71.50 | 897,267 | -0.81(-1.12%) |
Mar 13, 2018 | 72.65 | 73.28 | 72.04 | 72.31 | 755,317 | -0.10(-0.14%) |
Mar 12, 2018 | 73.72 | 73.88 | 72.15 | 72.41 | 952,314 | -1.29(-1.75%) |
Mar 09, 2018 | 72.05 | 73.74 | 71.95 | 73.70 | 1,297,133 | +2.12(+2.97%) |
Mar 08, 2018 | 71.20 | 71.64 | 70.31 | 71.58 | 1,102,334 | +0.75(+1.06%) |
Mar 07, 2018 | 70.97 | 70.82 | 1,325,923 | +1.02(+1.46%) | ||
Mar 06, 2018 | 68.84 | 69.88 | 68.83 | 69.80 | 974,809 | +1.32(+1.92%) |
Mar 05, 2018 | 67.89 | 68.70 | 67.27 | 68.49 | 1,103,367 | +0.32(+0.48%) |
Mar 02, 2018 | 67.46 | 68.39 | 67.02 | 68.16 | 981,461 | +0.22(+0.33%) |