Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.16 | 81.56 | 78.60 | 78.96 | 2,221,163 | -2.04(-2.52%) |
May 30, 2018 | 78.70 | 81.53 | 78.67 | 81.00 | 2,279,967 | +3.48(+4.49%) |
May 29, 2018 | 76.52 | 78.47 | 75.48 | 77.52 | 2,525,132 | -0.33(-0.42%) |
May 25, 2018 | 77.85 | 77.85 | 77.85 | 0 | -0.44(-0.56%) | |
May 24, 2018 | 78.10 | 78.71 | 76.27 | 78.29 | 2,344,095 | +0.07(+0.09%) |
May 23, 2018 | 77.29 | 78.62 | 77.02 | 78.22 | 2,167,643 | +0.34(+0.44%) |
May 22, 2018 | 80.09 | 80.16 | 77.72 | 77.88 | 2,147,708 | -1.72(-2.16%) |
May 21, 2018 | 78.77 | 80.01 | 78.77 | 79.60 | 2,576,360 | +1.59(+2.04%) |
May 18, 2018 | 78.13 | 78.67 | 77.58 | 78.00 | 1,761,885 | +0.27(+0.35%) |
May 17, 2018 | 76.83 | 78.28 | 76.51 | 77.73 | 2,380,312 | +1.08(+1.41%) |
May 16, 2018 | 74.72 | 77.27 | 74.72 | 76.65 | 2,336,419 | +2.25(+3.02%) |
May 15, 2018 | 73.71 | 74.86 | 72.92 | 74.41 | 2,300,158 | -0.03(-0.04%) |
May 14, 2018 | 75.51 | 76.42 | 74.18 | 74.43 | 2,440,105 | -0.78(-1.03%) |
May 11, 2018 | 74.82 | 75.64 | 74.11 | 75.21 | 2,105,248 | +0.39(+0.52%) |
May 10, 2018 | 74.04 | 75.76 | 73.78 | 74.82 | 2,281,923 | +1.12(+1.52%) |
May 09, 2018 | 72.76 | 74.26 | 71.96 | 73.70 | 3,136,495 | +1.19(+1.64%) |
May 08, 2018 | 71.26 | 72.52 | 71.04 | 72.52 | 2,752,935 | +1.13(+1.58%) |
May 07, 2018 | 70.38 | 72.53 | 70.19 | 71.39 | 2,719,043 | +1.74(+2.50%) |
May 04, 2018 | 66.56 | 70.70 | 65.92 | 69.65 | 2,508,816 | +2.45(+3.65%) |
May 03, 2018 | 67.69 | 68.16 | 65.10 | 67.20 | 3,326,794 | -1.11(-1.62%) |
May 02, 2018 | 67.22 | 69.81 | 67.08 | 68.31 | 1,925,785 | +0.71(+1.05%) |
May 01, 2018 | 66.33 | 67.92 | 64.62 | 67.60 | 2,647,520 | +0.94(+1.42%) |
Apr 30, 2018 | 68.93 | 69.74 | 66.65 | 66.65 | 2,176,970 | -1.87(-2.72%) |
Apr 27, 2018 | 68.75 | 69.38 | 67.32 | 68.52 | 2,081,371 | -0.31(-0.45%) |
Apr 26, 2018 | 68.23 | 69.48 | 67.61 | 68.83 | 2,223,942 | +0.89(+1.32%) |
Apr 25, 2018 | 68.18 | 68.69 | 66.28 | 67.94 | 2,352,885 | -0.32(-0.47%) |
Apr 24, 2018 | 70.20 | 71.14 | 66.58 | 68.26 | 3,485,838 | -1.15(-1.65%) |
Apr 23, 2018 | 70.05 | 70.70 | 68.40 | 69.41 | 1,954,733 | -0.33(-0.47%) |
Apr 20, 2018 | 70.44 | 71.30 | 69.18 | 69.74 | 2,220,559 | -1.15(-1.62%) |
Apr 19, 2018 | 71.94 | 72.43 | 70.19 | 70.88 | 2,199,441 | -1.44(-1.99%) |
Apr 18, 2018 | 72.38 | 73.61 | 71.94 | 72.32 | 1,870,117 | +0.60(+0.84%) |
Apr 17, 2018 | 70.67 | 72.37 | 70.34 | 71.72 | 2,418,641 | +2.21(+3.18%) |
Apr 16, 2018 | 68.91 | 70.16 | 67.95 | 69.51 | 2,414,133 | +1.72(+2.54%) |
Apr 13, 2018 | 69.48 | 69.48 | 67.16 | 67.79 | 2,919,767 | -0.92(-1.34%) |
Apr 12, 2018 | 68.41 | 69.63 | 67.74 | 68.72 | 2,755,794 | +1.28(+1.90%) |
Apr 11, 2018 | 66.22 | 68.22 | 66.04 | 67.43 | 2,965,821 | +0.51(+0.76%) |
Apr 10, 2018 | 65.45 | 67.69 | 64.86 | 66.93 | 3,195,033 | +3.52(+5.55%) |
Apr 09, 2018 | 64.57 | 66.04 | 63.30 | 63.41 | 2,872,913 | +0.02(+0.03%) |
Apr 06, 2018 | 65.88 | 67.24 | 61.68 | 63.39 | 4,454,503 | -3.77(-5.62%) |
Apr 05, 2018 | 66.79 | 67.50 | 65.81 | 67.16 | 3,011,172 | +1.61(+2.46%) |
Apr 04, 2018 | 61.02 | 66.18 | 60.72 | 65.55 | 5,163,292 | +2.29(+3.61%) |
Apr 03, 2018 | 61.87 | 63.70 | 60.89 | 63.26 | 3,947,763 | +2.42(+3.98%) |
Apr 02, 2018 | 65.14 | 65.82 | 59.46 | 60.84 | 5,100,119 | -4.65(-7.10%) |
Mar 29, 2018 | 65.49 | 65.49 | 65.49 | 0 | +1.89(+2.97%) | |
Mar 28, 2018 | 64.20 | 64.88 | 62.43 | 63.60 | 3,204,566 | -0.15(-0.23%) |
Mar 27, 2018 | 68.07 | 68.11 | 62.80 | 63.75 | 4,468,997 | -3.91(-5.78%) |
Mar 26, 2018 | 66.04 | 67.69 | 63.96 | 67.66 | 3,833,546 | +4.17(+6.57%) |
Mar 23, 2018 | 68.22 | 68.88 | 63.42 | 63.48 | 4,595,674 | -4.42(-6.52%) |
Mar 22, 2018 | 71.07 | 72.41 | 67.89 | 67.91 | 5,006,843 | -4.71(-6.48%) |
Mar 21, 2018 | 71.55 | 74.16 | 71.41 | 72.62 | 2,614,495 | +1.09(+1.52%) |
Mar 20, 2018 | 71.99 | 72.48 | 70.80 | 71.53 | 1,790,751 | +0.01(+0.01%) |
Mar 19, 2018 | 72.68 | 72.74 | 68.95 | 71.52 | 3,486,857 | -1.98(-2.70%) |
Mar 16, 2018 | 72.43 | 74.28 | 72.19 | 73.50 | 1,843,319 | +1.07(+1.48%) |
Mar 15, 2018 | 73.96 | 74.10 | 71.67 | 72.43 | 2,466,163 | -1.10(-1.49%) |
Mar 14, 2018 | 75.68 | 75.85 | 73.08 | 73.53 | 2,775,516 | -0.96(-1.29%) |
Mar 13, 2018 | 76.77 | 77.20 | 74.12 | 74.49 | 3,036,174 | -1.17(-1.54%) |
Mar 12, 2018 | 75.70 | 76.28 | 74.65 | 75.66 | 2,491,765 | +0.51(+0.67%) |
Mar 09, 2018 | 72.94 | 75.33 | 72.44 | 75.15 | 3,591,163 | +3.32(+4.62%) |
Mar 08, 2018 | 72.52 | 73.30 | 70.60 | 71.84 | 3,568,324 | -0.40(-0.55%) |
Mar 07, 2018 | 72.53 | 72.24 | 4,343,294 | +1.84(+2.61%) | ||
Mar 06, 2018 | 69.24 | 70.43 | 67.10 | 70.40 | 3,875,503 | +2.20(+3.22%) |
Mar 05, 2018 | 65.91 | 68.99 | 65.37 | 68.20 | 3,722,534 | +1.66(+2.50%) |
Mar 02, 2018 | 61.87 | 67.01 | 61.51 | 66.54 | 4,972,009 | +3.05(+4.81%) |