Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.76 | 81.45 | 78.08 | 78.17 | 165,363 | -2.82(-3.48%) |
May 30, 2018 | 79.51 | 81.50 | 78.91 | 80.99 | 120,349 | +1.66(+2.10%) |
May 29, 2018 | 78.08 | 79.51 | 77.94 | 79.33 | 125,096 | +1.02(+1.30%) |
May 25, 2018 | 78.31 | 78.31 | 78.31 | 0 | -0.28(-0.35%) | |
May 24, 2018 | 77.94 | 78.91 | 77.76 | 78.59 | 107,543 | +0.65(+0.83%) |
May 23, 2018 | 77.11 | 78.31 | 76.63 | 77.94 | 137,558 | +0.55(+0.72%) |
May 22, 2018 | 78.08 | 78.91 | 77.34 | 77.39 | 120,085 | -0.51(-0.65%) |
May 21, 2018 | 77.16 | 78.13 | 76.79 | 77.90 | 96,762 | +1.25(+1.63%) |
May 18, 2018 | 76.56 | 77.25 | 76.33 | 76.65 | 139,835 | +0.37(+0.48%) |
May 17, 2018 | 76.83 | 77.04 | 75.91 | 76.28 | 128,082 | -0.46(-0.60%) |
May 16, 2018 | 76.14 | 77.02 | 76.14 | 76.74 | 136,961 | +0.78(+1.03%) |
May 15, 2018 | 76.05 | 76.19 | 75.03 | 75.96 | 176,934 | -0.23(-0.30%) |
May 14, 2018 | 77.02 | 77.20 | 75.63 | 76.19 | 190,215 | -0.55(-0.72%) |
May 11, 2018 | 76.79 | 77.76 | 76.46 | 76.74 | 71,228 | +0.05(+0.06%) |
May 10, 2018 | 76.05 | 77.39 | 75.68 | 76.69 | 104,479 | +0.60(+0.79%) |
May 09, 2018 | 76.14 | 76.23 | 73.79 | 76.09 | 195,991 | -0.14(-0.18%) |
May 08, 2018 | 76.00 | 76.65 | 75.54 | 76.23 | 147,465 | +0.14(+0.18%) |
May 07, 2018 | 76.33 | 76.56 | 75.77 | 76.09 | 132,412 | -0.09(-0.12%) |
May 04, 2018 | 76.19 | 76.69 | 75.82 | 76.19 | 121,721 | +0.05(+0.06%) |
May 03, 2018 | 77.34 | 77.34 | 76.05 | 76.14 | 98,664 | -1.25(-1.61%) |
May 02, 2018 | 79.23 | 79.33 | 77.30 | 77.39 | 142,122 | -1.99(-2.50%) |
May 01, 2018 | 81.04 | 81.04 | 78.68 | 79.37 | 144,569 | -1.52(-1.88%) |
Apr 30, 2018 | 82.10 | 82.19 | 80.48 | 80.90 | 100,099 | -0.92(-1.13%) |
Apr 27, 2018 | 82.19 | 82.51 | 81.54 | 81.82 | 83,145 | -0.37(-0.45%) |
Apr 26, 2018 | 82.00 | 82.70 | 81.87 | 82.19 | 158,920 | +0.23(+0.28%) |
Apr 25, 2018 | 81.77 | 82.74 | 81.54 | 81.96 | 112,419 | +0.18(+0.23%) |
Apr 24, 2018 | 82.24 | 82.56 | 81.22 | 81.77 | 156,306 | -0.23(-0.28%) |
Apr 23, 2018 | 81.82 | 82.42 | 81.43 | 82.00 | 123,449 | +0.37(+0.45%) |
Apr 20, 2018 | 82.05 | 82.51 | 81.31 | 81.64 | 94,384 | -0.83(-1.01%) |
Apr 19, 2018 | 83.71 | 84.08 | 82.37 | 82.47 | 102,140 | -1.34(-1.60%) |
Apr 18, 2018 | 83.99 | 85.14 | 83.62 | 83.81 | 146,352 | +0.23(+0.28%) |
Apr 17, 2018 | 83.07 | 84.08 | 83.07 | 83.57 | 111,945 | +0.32(+0.39%) |
Apr 16, 2018 | 82.33 | 83.89 | 82.10 | 83.25 | 117,406 | +1.11(+1.35%) |
Apr 13, 2018 | 81.68 | 82.42 | 81.08 | 82.14 | 110,727 | +0.42(+0.51%) |
Apr 12, 2018 | 82.37 | 82.93 | 81.73 | 81.73 | 158,662 | -0.60(-0.73%) |
Apr 11, 2018 | 81.08 | 82.56 | 80.62 | 82.33 | 157,025 | +0.97(+1.19%) |
Apr 10, 2018 | 81.40 | 81.68 | 80.67 | 81.36 | 207,925 | +0.09(+0.11%) |
Apr 09, 2018 | 81.50 | 81.91 | 80.48 | 81.27 | 291,787 | -0.21(-0.26%) |
Apr 06, 2018 | 81.04 | 86.39 | 79.05 | 81.47 | 770,558 | +4.22(+5.47%) |
Apr 05, 2018 | 77.57 | 77.99 | 76.65 | 77.25 | 199,977 | -0.18(-0.24%) |
Apr 04, 2018 | 75.03 | 77.71 | 75.03 | 77.43 | 120,003 | +1.94(+2.57%) |
Apr 03, 2018 | 76.42 | 76.83 | 74.94 | 75.49 | 154,740 | -0.55(-0.73%) |
Apr 02, 2018 | 76.97 | 77.11 | 75.63 | 76.05 | 119,209 | -1.11(-1.44%) |
Mar 29, 2018 | 77.16 | 77.16 | 77.16 | 0 | +0.60(+0.78%) | |
Mar 28, 2018 | 75.82 | 76.97 | 75.49 | 76.56 | 124,201 | +0.92(+1.22%) |
Mar 27, 2018 | 75.77 | 76.56 | 75.12 | 75.63 | 109,200 | -0.18(-0.24%) |
Mar 26, 2018 | 76.56 | 76.83 | 74.20 | 75.82 | 145,851 | -0.23(-0.30%) |
Mar 23, 2018 | 76.65 | 77.25 | 75.96 | 76.05 | 190,407 | -0.65(-0.84%) |
Mar 22, 2018 | 75.12 | 77.11 | 75.12 | 76.69 | 168,537 | +1.06(+1.40%) |
Mar 21, 2018 | 75.59 | 76.00 | 75.49 | 75.63 | 118,870 | +0.00(+0.00%) |
Mar 20, 2018 | 75.45 | 75.96 | 75.12 | 75.63 | 159,252 | +0.69(+0.92%) |
Mar 19, 2018 | 74.85 | 75.22 | 73.83 | 74.94 | 154,171 | -0.05(-0.06%) |
Mar 16, 2018 | 74.16 | 75.63 | 74.16 | 74.99 | 207,612 | +0.83(+1.12%) |
Mar 15, 2018 | 74.39 | 75.59 | 73.65 | 74.16 | 83,080 | +0.00(+0.00%) |
Mar 14, 2018 | 75.31 | 75.63 | 73.69 | 74.16 | 88,920 | -1.11(-1.47%) |
Mar 13, 2018 | 75.08 | 76.05 | 74.80 | 75.26 | 87,775 | +0.23(+0.31%) |
Mar 12, 2018 | 74.57 | 75.86 | 74.43 | 75.03 | 97,529 | +0.32(+0.43%) |
Mar 09, 2018 | 73.83 | 74.99 | 73.55 | 74.71 | 89,244 | +1.02(+1.38%) |
Mar 08, 2018 | 74.29 | 74.48 | 73.46 | 73.69 | 151,484 | -0.69(-0.93%) |
Mar 07, 2018 | 73.60 | 75.08 | 72.63 | 74.39 | 187,970 | +0.60(+0.81%) |
Mar 06, 2018 | 73.69 | 73.97 | 72.68 | 73.79 | 110,897 | +0.18(+0.25%) |
Mar 05, 2018 | 73.14 | 74.16 | 73.09 | 73.60 | 186,076 | +0.23(+0.31%) |
Mar 02, 2018 | 72.22 | 73.60 | 72.03 | 73.37 | 75,344 | +0.78(+1.08%) |