Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.15 | 74.68 | 71.97 | 72.00 | 137,064 | -0.99(-1.36%) |
May 30, 2018 | 73.95 | 75.97 | 72.84 | 72.99 | 212,767 | -0.93(-1.26%) |
May 29, 2018 | 73.78 | 73.94 | 71.69 | 73.92 | 96,694 | -0.06(-0.08%) |
May 25, 2018 | 73.98 | 73.98 | 73.98 | 0 | +0.48(+0.65%) | |
May 24, 2018 | 73.88 | 74.22 | 72.92 | 73.50 | 79,871 | -0.42(-0.57%) |
May 23, 2018 | 73.95 | 75.30 | 73.72 | 73.92 | 80,225 | -0.22(-0.30%) |
May 22, 2018 | 75.10 | 75.37 | 73.92 | 74.14 | 89,017 | -0.86(-1.15%) |
May 21, 2018 | 75.00 | 75.77 | 74.26 | 75.00 | 60,731 | +0.34(+0.46%) |
May 18, 2018 | 75.36 | 75.44 | 74.32 | 74.66 | 54,639 | -0.35(-0.47%) |
May 17, 2018 | 73.79 | 75.38 | 73.79 | 75.01 | 111,599 | +1.16(+1.57%) |
May 16, 2018 | 72.72 | 74.65 | 72.27 | 73.85 | 87,425 | +1.06(+1.46%) |
May 15, 2018 | 71.61 | 73.30 | 71.06 | 72.79 | 75,385 | +0.77(+1.07%) |
May 14, 2018 | 72.20 | 73.53 | 71.76 | 72.02 | 71,668 | -0.29(-0.40%) |
May 11, 2018 | 70.61 | 72.85 | 70.61 | 72.31 | 74,282 | +1.39(+1.96%) |
May 10, 2018 | 74.10 | 74.13 | 67.58 | 70.92 | 175,284 | -5.20(-6.83%) |
May 09, 2018 | 75.81 | 76.29 | 74.11 | 76.12 | 45,347 | +0.40(+0.53%) |
May 08, 2018 | 75.03 | 75.78 | 74.77 | 75.72 | 82,556 | +0.53(+0.70%) |
May 07, 2018 | 75.58 | 75.95 | 74.84 | 75.19 | 40,970 | -0.16(-0.21%) |
May 04, 2018 | 74.69 | 76.30 | 74.69 | 75.35 | 49,923 | +0.66(+0.88%) |
May 03, 2018 | 76.25 | 76.29 | 74.48 | 74.69 | 39,503 | -1.56(-2.05%) |
May 02, 2018 | 76.06 | 77.77 | 75.96 | 76.25 | 39,464 | -0.25(-0.33%) |
May 01, 2018 | 75.80 | 76.63 | 75.10 | 76.50 | 58,244 | +0.62(+0.82%) |
Apr 30, 2018 | 76.95 | 77.19 | 75.88 | 75.88 | 45,101 | -0.76(-0.99%) |
Apr 27, 2018 | 77.58 | 77.95 | 76.35 | 76.64 | 59,605 | -0.80(-1.03%) |
Apr 26, 2018 | 78.02 | 78.67 | 77.22 | 77.44 | 63,988 | -0.16(-0.21%) |
Apr 25, 2018 | 78.00 | 78.29 | 76.86 | 77.60 | 44,493 | -0.39(-0.50%) |
Apr 24, 2018 | 78.14 | 78.94 | 76.79 | 77.99 | 47,903 | +0.33(+0.42%) |
Apr 23, 2018 | 78.39 | 78.79 | 77.55 | 77.66 | 38,486 | -0.29(-0.37%) |
Apr 20, 2018 | 77.05 | 78.55 | 76.84 | 77.95 | 60,907 | +0.56(+0.72%) |
Apr 19, 2018 | 78.11 | 78.80 | 77.17 | 77.39 | 43,386 | -0.75(-0.96%) |
Apr 18, 2018 | 77.50 | 79.38 | 77.50 | 78.14 | 102,345 | +1.07(+1.39%) |
Apr 17, 2018 | 76.49 | 77.37 | 73.02 | 77.07 | 87,729 | +1.29(+1.70%) |
Apr 16, 2018 | 73.18 | 76.25 | 73.18 | 75.78 | 79,515 | +2.81(+3.85%) |
Apr 13, 2018 | 73.47 | 74.15 | 72.52 | 72.97 | 55,075 | -0.18(-0.25%) |
Apr 12, 2018 | 73.23 | 73.64 | 72.44 | 73.15 | 61,485 | +0.13(+0.18%) |
Apr 11, 2018 | 72.17 | 73.05 | 71.79 | 73.02 | 46,774 | +0.58(+0.80%) |
Apr 10, 2018 | 72.36 | 73.10 | 72.20 | 72.44 | 45,770 | +0.77(+1.07%) |
Apr 09, 2018 | 71.95 | 73.08 | 71.49 | 71.67 | 69,001 | -0.07(-0.10%) |
Apr 06, 2018 | 71.53 | 72.25 | 71.29 | 71.74 | 69,626 | -0.08(-0.11%) |
Apr 05, 2018 | 70.59 | 72.37 | 69.95 | 71.82 | 80,608 | +1.44(+2.05%) |
Apr 04, 2018 | 68.31 | 70.80 | 67.85 | 70.38 | 98,522 | +1.97(+2.88%) |
Apr 03, 2018 | 68.25 | 69.34 | 67.64 | 68.41 | 50,197 | +0.38(+0.56%) |
Apr 02, 2018 | 69.09 | 70.39 | 67.87 | 68.03 | 90,338 | -1.11(-1.61%) |
Mar 29, 2018 | 69.14 | 69.14 | 69.14 | 0 | +0.89(+1.30%) | |
Mar 28, 2018 | 68.15 | 69.88 | 67.50 | 68.25 | 61,050 | +0.09(+0.13%) |
Mar 27, 2018 | 69.08 | 69.94 | 68.00 | 68.16 | 77,575 | -0.52(-0.76%) |
Mar 26, 2018 | 68.04 | 69.80 | 67.30 | 68.68 | 62,658 | +1.63(+2.43%) |
Mar 23, 2018 | 69.26 | 69.75 | 67.04 | 67.05 | 99,716 | -2.16(-3.12%) |
Mar 22, 2018 | 69.40 | 70.69 | 69.14 | 69.21 | 95,740 | -0.72(-1.03%) |
Mar 21, 2018 | 70.02 | 70.90 | 69.46 | 69.93 | 53,745 | +0.05(+0.07%) |
Mar 20, 2018 | 69.76 | 71.00 | 69.62 | 69.88 | 62,815 | +0.16(+0.23%) |
Mar 19, 2018 | 69.74 | 69.95 | 68.71 | 69.72 | 140,382 | -0.01(-0.01%) |
Mar 16, 2018 | 69.31 | 70.21 | 69.25 | 69.73 | 223,597 | +0.26(+0.37%) |
Mar 15, 2018 | 69.17 | 70.05 | 68.84 | 69.47 | 89,556 | +0.45(+0.65%) |
Mar 14, 2018 | 70.06 | 70.40 | 68.83 | 69.02 | 102,088 | -1.04(-1.48%) |
Mar 13, 2018 | 73.98 | 73.98 | 68.85 | 70.06 | 134,835 | -3.80(-5.14%) |
Mar 12, 2018 | 70.59 | 74.49 | 63.97 | 73.86 | 206,632 | +3.42(+4.86%) |
Mar 09, 2018 | 70.45 | 71.95 | 67.60 | 70.44 | 196,532 | +5.40(+8.30%) |
Mar 08, 2018 | 65.39 | 65.81 | 64.32 | 65.04 | 58,733 | -0.40(-0.61%) |
Mar 07, 2018 | 64.71 | 66.10 | 64.61 | 65.44 | 98,214 | +0.40(+0.62%) |
Mar 06, 2018 | 64.91 | 65.37 | 63.79 | 65.04 | 98,697 | +0.44(+0.68%) |
Mar 05, 2018 | 64.46 | 65.35 | 64.27 | 64.60 | 53,829 | -0.14(-0.22%) |
Mar 02, 2018 | 62.61 | 64.98 | 62.50 | 64.74 | 72,675 | +1.66(+2.63%) |