Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.18 | 75.07 | 72.73 | 72.90 | 529,640 | -1.13(-1.52%) |
May 30, 2018 | 74.80 | 75.91 | 69.84 | 74.03 | 1,366,982 | +0.07(+0.10%) |
May 29, 2018 | 74.24 | 76.08 | 73.03 | 73.95 | 1,192,868 | +1.83(+2.53%) |
May 25, 2018 | 72.13 | 72.13 | 72.13 | 0 | -0.53(-0.73%) | |
May 24, 2018 | 72.29 | 72.93 | 72.02 | 72.66 | 174,600 | +0.27(+0.37%) |
May 23, 2018 | 71.66 | 72.57 | 71.53 | 72.39 | 216,358 | +0.49(+0.68%) |
May 22, 2018 | 72.84 | 73.10 | 71.73 | 71.90 | 177,429 | -0.93(-1.27%) |
May 21, 2018 | 72.58 | 73.49 | 72.47 | 72.83 | 296,611 | +0.56(+0.78%) |
May 18, 2018 | 71.61 | 72.27 | 71.56 | 72.26 | 291,323 | +0.70(+0.98%) |
May 17, 2018 | 71.54 | 72.15 | 71.04 | 71.57 | 288,548 | +0.03(+0.04%) |
May 16, 2018 | 71.94 | 72.54 | 71.42 | 71.53 | 226,140 | -0.40(-0.56%) |
May 15, 2018 | 72.70 | 73.12 | 71.82 | 71.94 | 315,677 | -1.10(-1.51%) |
May 14, 2018 | 73.80 | 74.24 | 72.62 | 73.04 | 260,070 | -0.74(-1.00%) |
May 11, 2018 | 73.28 | 73.91 | 72.96 | 73.78 | 209,528 | +0.63(+0.87%) |
May 10, 2018 | 73.34 | 73.53 | 72.81 | 73.15 | 158,186 | +0.05(+0.07%) |
May 09, 2018 | 72.75 | 73.34 | 72.49 | 73.10 | 181,538 | +0.63(+0.87%) |
May 08, 2018 | 71.45 | 72.60 | 71.45 | 72.47 | 256,281 | +0.59(+0.82%) |
May 07, 2018 | 70.24 | 72.03 | 70.24 | 71.88 | 314,357 | +1.73(+2.47%) |
May 04, 2018 | 68.70 | 70.34 | 68.70 | 70.15 | 195,486 | +1.11(+1.61%) |
May 03, 2018 | 68.70 | 69.61 | 68.61 | 69.04 | 546,814 | +0.22(+0.32%) |
May 02, 2018 | 69.11 | 70.31 | 68.76 | 68.82 | 266,242 | -0.28(-0.40%) |
May 01, 2018 | 69.70 | 69.74 | 67.86 | 69.10 | 346,763 | -0.62(-0.89%) |
Apr 30, 2018 | 70.32 | 70.78 | 69.60 | 69.72 | 368,844 | -0.46(-0.66%) |
Apr 27, 2018 | 71.65 | 71.71 | 69.95 | 70.18 | 197,749 | -1.40(-1.95%) |
Apr 26, 2018 | 71.27 | 72.10 | 70.67 | 71.57 | 187,230 | +0.48(+0.68%) |
Apr 25, 2018 | 71.79 | 71.79 | 70.01 | 71.09 | 277,082 | -0.45(-0.63%) |
Apr 24, 2018 | 73.50 | 73.72 | 70.50 | 71.54 | 460,638 | -1.71(-2.33%) |
Apr 23, 2018 | 73.35 | 73.93 | 73.15 | 73.25 | 215,981 | +0.11(+0.15%) |
Apr 20, 2018 | 73.18 | 73.88 | 72.57 | 73.14 | 340,766 | +0.04(+0.05%) |
Apr 19, 2018 | 72.12 | 73.45 | 71.98 | 73.10 | 336,660 | +1.04(+1.44%) |
Apr 18, 2018 | 71.82 | 72.41 | 71.49 | 72.06 | 267,030 | +0.60(+0.84%) |
Apr 17, 2018 | 71.13 | 71.95 | 70.77 | 71.45 | 237,369 | +1.00(+1.42%) |
Apr 16, 2018 | 70.07 | 70.83 | 69.81 | 70.45 | 264,619 | +0.73(+1.05%) |
Apr 13, 2018 | 70.12 | 70.16 | 69.30 | 69.72 | 283,334 | +0.06(+0.08%) |
Apr 12, 2018 | 69.54 | 70.05 | 69.25 | 69.67 | 446,564 | +0.44(+0.63%) |
Apr 11, 2018 | 68.84 | 69.76 | 68.84 | 69.23 | 286,856 | +0.07(+0.10%) |
Apr 10, 2018 | 69.69 | 69.86 | 68.92 | 69.16 | 342,203 | +0.38(+0.55%) |
Apr 09, 2018 | 69.83 | 70.31 | 68.72 | 68.78 | 244,928 | -0.47(-0.68%) |
Apr 06, 2018 | 70.22 | 70.97 | 68.72 | 69.25 | 228,625 | -1.60(-2.26%) |
Apr 05, 2018 | 70.06 | 70.99 | 69.79 | 70.85 | 354,799 | +1.16(+1.66%) |
Apr 04, 2018 | 67.53 | 69.83 | 67.41 | 69.69 | 333,688 | +0.79(+1.14%) |
Apr 03, 2018 | 68.34 | 69.27 | 67.96 | 68.91 | 333,770 | +0.71(+1.05%) |
Apr 02, 2018 | 68.75 | 68.86 | 66.72 | 68.19 | 479,044 | -0.70(-1.01%) |
Mar 29, 2018 | 68.89 | 68.89 | 68.89 | 0 | -0.13(-0.20%) | |
Mar 28, 2018 | 69.61 | 69.92 | 68.04 | 69.03 | 659,513 | -0.80(-1.15%) |
Mar 27, 2018 | 72.22 | 72.49 | 69.52 | 69.83 | 583,616 | -2.04(-2.84%) |
Mar 26, 2018 | 70.63 | 72.07 | 69.41 | 71.87 | 539,281 | +2.36(+3.40%) |
Mar 23, 2018 | 69.16 | 70.64 | 69.16 | 69.50 | 446,829 | +0.77(+1.12%) |
Mar 22, 2018 | 70.39 | 70.80 | 68.52 | 68.73 | 283,762 | -2.33(-3.28%) |
Mar 21, 2018 | 70.34 | 71.42 | 69.98 | 71.07 | 271,017 | +0.73(+1.04%) |
Mar 20, 2018 | 69.83 | 70.84 | 69.61 | 70.34 | 435,034 | +0.58(+0.83%) |
Mar 19, 2018 | 69.96 | 69.96 | 68.45 | 69.76 | 607,656 | -0.33(-0.48%) |
Mar 16, 2018 | 70.86 | 70.89 | 69.95 | 70.09 | 948,415 | -0.58(-0.82%) |
Mar 15, 2018 | 71.69 | 71.92 | 69.72 | 70.67 | 452,092 | -0.81(-1.13%) |
Mar 14, 2018 | 70.26 | 72.07 | 69.90 | 71.48 | 813,184 | +1.57(+2.25%) |
Mar 13, 2018 | 69.03 | 70.00 | 68.68 | 69.91 | 395,263 | +1.24(+1.80%) |
Mar 12, 2018 | 69.78 | 69.78 | 68.44 | 68.67 | 413,936 | -0.86(-1.23%) |
Mar 09, 2018 | 69.69 | 69.69 | 68.55 | 69.53 | 397,026 | +0.31(+0.45%) |
Mar 08, 2018 | 69.91 | 69.91 | 68.80 | 69.22 | 366,332 | -0.21(-0.31%) |
Mar 07, 2018 | 69.66 | 69.43 | 377,576 | +1.18(+1.73%) | ||
Mar 06, 2018 | 68.72 | 68.95 | 67.77 | 68.25 | 463,665 | -0.24(-0.35%) |
Mar 05, 2018 | 68.24 | 68.74 | 67.47 | 68.49 | 317,623 | +0.02(+0.02%) |
Mar 02, 2018 | 67.55 | 68.87 | 66.74 | 68.47 | 410,942 | +0.72(+1.07%) |