Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.90 | 66.05 | 63.84 | 63.94 | 2,044,433 | -2.26(-3.42%) |
May 30, 2018 | 65.47 | 66.55 | 65.36 | 66.20 | 1,125,064 | +1.52(+2.34%) |
May 29, 2018 | 64.90 | 65.45 | 64.37 | 64.69 | 1,232,030 | -0.91(-1.38%) |
May 25, 2018 | 65.59 | 65.59 | 65.59 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.82 | 65.99 | 65.06 | 65.48 | 1,185,599 | -0.04(-0.07%) |
May 23, 2018 | 65.79 | 66.47 | 65.36 | 65.52 | 1,135,976 | -0.71(-1.07%) |
May 22, 2018 | 66.06 | 66.74 | 65.96 | 66.23 | 842,089 | +0.24(+0.37%) |
May 21, 2018 | 67.19 | 67.22 | 65.77 | 65.99 | 987,009 | -0.45(-0.68%) |
May 18, 2018 | 66.78 | 66.79 | 65.89 | 66.44 | 923,790 | +0.31(+0.46%) |
May 17, 2018 | 65.99 | 66.58 | 65.79 | 66.13 | 795,242 | +0.16(+0.24%) |
May 16, 2018 | 66.13 | 66.51 | 65.73 | 65.98 | 852,833 | +0.11(+0.17%) |
May 15, 2018 | 64.84 | 65.99 | 64.43 | 65.86 | 1,614,690 | +0.53(+0.81%) |
May 14, 2018 | 63.29 | 65.71 | 62.22 | 65.33 | 3,641,149 | -2.25(-3.33%) |
May 11, 2018 | 65.91 | 68.03 | 65.76 | 67.58 | 1,864,294 | +1.73(+2.62%) |
May 10, 2018 | 63.83 | 66.36 | 63.80 | 65.86 | 1,952,077 | +1.82(+2.85%) |
May 09, 2018 | 64.98 | 65.10 | 63.31 | 64.03 | 1,845,904 | -0.92(-1.41%) |
May 08, 2018 | 68.35 | 69.36 | 64.22 | 64.95 | 2,984,389 | -2.39(-3.55%) |
May 07, 2018 | 66.50 | 67.70 | 66.50 | 67.34 | 1,745,444 | +0.85(+1.28%) |
May 04, 2018 | 65.44 | 66.66 | 64.96 | 66.48 | 2,649,808 | +0.88(+1.34%) |
May 03, 2018 | 66.68 | 66.85 | 65.11 | 65.60 | 2,225,412 | -0.93(-1.40%) |
May 02, 2018 | 67.84 | 68.11 | 66.46 | 66.54 | 1,258,586 | -1.53(-2.24%) |
May 01, 2018 | 67.86 | 68.47 | 67.61 | 68.06 | 1,109,853 | -0.06(-0.09%) |
Apr 30, 2018 | 69.01 | 69.46 | 68.06 | 68.12 | 956,603 | -1.10(-1.59%) |
Apr 27, 2018 | 68.44 | 69.62 | 68.44 | 69.22 | 1,400,548 | +0.70(+1.02%) |
Apr 26, 2018 | 68.39 | 68.93 | 67.90 | 68.52 | 1,581,994 | +0.68(+1.00%) |
Apr 25, 2018 | 69.99 | 70.21 | 67.62 | 67.84 | 1,771,477 | -2.33(-3.32%) |
Apr 24, 2018 | 71.30 | 72.23 | 69.93 | 70.17 | 1,025,758 | -1.24(-1.73%) |
Apr 23, 2018 | 71.49 | 71.78 | 71.08 | 71.41 | 603,573 | +0.32(+0.45%) |
Apr 20, 2018 | 71.93 | 72.19 | 70.55 | 71.09 | 748,193 | -1.04(-1.44%) |
Apr 19, 2018 | 71.91 | 72.31 | 71.21 | 72.12 | 939,821 | -0.03(-0.05%) |
Apr 18, 2018 | 71.94 | 72.59 | 71.30 | 72.16 | 731,049 | +0.25(+0.35%) |
Apr 17, 2018 | 71.58 | 72.04 | 71.34 | 71.91 | 532,700 | +0.88(+1.24%) |
Apr 16, 2018 | 70.75 | 71.19 | 70.50 | 71.02 | 1,154,031 | +0.61(+0.87%) |
Apr 13, 2018 | 70.66 | 70.89 | 69.96 | 70.41 | 1,058,717 | -0.08(-0.11%) |
Apr 12, 2018 | 71.70 | 72.03 | 70.39 | 70.49 | 1,333,627 | -0.94(-1.32%) |
Apr 11, 2018 | 72.04 | 72.68 | 71.01 | 71.43 | 2,128,730 | -1.80(-2.45%) |
Apr 10, 2018 | 72.92 | 73.97 | 72.51 | 73.23 | 901,945 | +0.97(+1.34%) |
Apr 09, 2018 | 71.88 | 73.15 | 71.72 | 72.26 | 857,785 | +0.78(+1.10%) |
Apr 06, 2018 | 72.71 | 73.36 | 70.78 | 71.48 | 1,319,598 | -1.51(-2.07%) |
Apr 05, 2018 | 73.13 | 74.04 | 72.40 | 72.99 | 1,118,682 | +0.29(+0.40%) |
Apr 04, 2018 | 71.04 | 72.86 | 70.89 | 72.70 | 852,116 | +0.50(+0.69%) |
Apr 03, 2018 | 71.05 | 72.30 | 70.52 | 72.20 | 1,170,508 | +1.54(+2.18%) |
Apr 02, 2018 | 72.31 | 72.55 | 70.04 | 70.66 | 1,385,010 | -2.00(-2.75%) |
Mar 29, 2018 | 72.66 | 72.66 | 72.66 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.88 | 73.49 | 71.88 | 72.01 | 1,133,329 | +0.58(+0.82%) |
Mar 27, 2018 | 71.46 | 72.62 | 70.91 | 71.43 | 1,184,440 | +0.03(+0.04%) |
Mar 26, 2018 | 70.32 | 71.49 | 69.37 | 71.40 | 1,050,874 | +1.33(+1.90%) |
Mar 23, 2018 | 71.30 | 71.75 | 69.94 | 70.07 | 935,210 | -1.03(-1.45%) |
Mar 22, 2018 | 71.01 | 72.24 | 70.89 | 71.09 | 1,077,424 | -0.69(-0.96%) |
Mar 21, 2018 | 70.18 | 72.29 | 70.18 | 71.78 | 869,956 | +1.38(+1.96%) |
Mar 20, 2018 | 71.69 | 71.69 | 70.13 | 70.41 | 1,311,193 | -1.26(-1.75%) |
Mar 19, 2018 | 73.09 | 73.39 | 71.02 | 71.66 | 1,199,044 | -1.77(-2.41%) |
Mar 16, 2018 | 73.74 | 74.44 | 73.24 | 73.43 | 1,651,964 | -0.19(-0.26%) |
Mar 15, 2018 | 74.95 | 75.26 | 73.27 | 73.62 | 1,073,928 | -1.16(-1.55%) |
Mar 14, 2018 | 75.60 | 75.71 | 74.14 | 74.78 | 984,166 | -0.64(-0.84%) |
Mar 13, 2018 | 75.41 | 76.45 | 75.04 | 75.42 | 905,978 | +0.32(+0.43%) |
Mar 12, 2018 | 73.74 | 75.34 | 73.60 | 75.10 | 1,140,987 | +1.04(+1.40%) |
Mar 09, 2018 | 74.74 | 74.74 | 73.16 | 74.06 | 1,463,531 | -0.10(-0.13%) |
Mar 08, 2018 | 72.88 | 74.29 | 72.63 | 74.15 | 1,034,158 | +1.92(+2.66%) |
Mar 07, 2018 | 72.64 | 72.24 | 714,375 | +0.38(+0.53%) | ||
Mar 06, 2018 | 71.99 | 72.29 | 71.17 | 71.85 | 790,174 | -0.34(-0.47%) |
Mar 05, 2018 | 72.05 | 72.65 | 70.44 | 72.19 | 1,582,491 | -0.16(-0.22%) |
Mar 02, 2018 | 70.18 | 73.69 | 69.05 | 72.35 | 2,817,849 | +2.98(+4.30%) |