Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.59 | 69.59 | 68.63 | 68.87 | 1,453,104 | -0.80(-1.15%) |
May 30, 2018 | 70.15 | 70.21 | 69.30 | 69.67 | 802,846 | -0.22(-0.31%) |
May 29, 2018 | 70.79 | 71.98 | 69.48 | 69.89 | 1,220,256 | -1.40(-1.96%) |
May 25, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.32(+0.45%) | |
May 24, 2018 | 71.20 | 71.20 | 70.15 | 70.97 | 1,060,215 | -0.23(-0.32%) |
May 23, 2018 | 70.42 | 71.35 | 69.92 | 71.20 | 791,669 | +0.51(+0.72%) |
May 22, 2018 | 70.95 | 71.01 | 70.65 | 70.69 | 728,163 | +0.06(+0.08%) |
May 21, 2018 | 71.06 | 71.20 | 70.11 | 70.63 | 889,253 | -0.32(-0.45%) |
May 18, 2018 | 71.17 | 71.36 | 70.75 | 70.95 | 852,068 | -0.21(-0.30%) |
May 17, 2018 | 72.60 | 72.60 | 71.07 | 71.16 | 1,330,421 | -1.10(-1.52%) |
May 16, 2018 | 71.54 | 72.88 | 71.41 | 72.26 | 998,966 | +0.53(+0.74%) |
May 15, 2018 | 71.69 | 71.94 | 71.05 | 71.73 | 474,347 | -0.55(-0.76%) |
May 14, 2018 | 71.88 | 72.86 | 71.44 | 72.28 | 655,506 | +0.65(+0.91%) |
May 11, 2018 | 71.88 | 71.88 | 70.47 | 71.63 | 702,805 | -0.12(-0.17%) |
May 10, 2018 | 71.12 | 72.42 | 71.08 | 71.75 | 2,335,870 | +0.63(+0.89%) |
May 09, 2018 | 72.51 | 73.12 | 71.00 | 71.12 | 1,955,310 | -1.11(-1.54%) |
May 08, 2018 | 73.42 | 73.58 | 72.15 | 72.23 | 1,577,614 | -1.21(-1.65%) |
May 07, 2018 | 72.80 | 73.90 | 72.70 | 73.44 | 1,432,164 | +0.30(+0.41%) |
May 04, 2018 | 72.12 | 73.35 | 71.24 | 73.14 | 1,195,564 | +1.36(+1.89%) |
May 03, 2018 | 69.24 | 72.11 | 69.22 | 71.78 | 4,393,921 | +1.15(+1.63%) |
May 02, 2018 | 72.59 | 72.76 | 70.51 | 70.63 | 1,495,149 | -1.81(-2.50%) |
May 01, 2018 | 70.50 | 72.64 | 69.95 | 72.44 | 1,917,569 | +1.55(+2.19%) |
Apr 30, 2018 | 70.09 | 71.86 | 70.09 | 70.89 | 2,239,769 | +1.07(+1.53%) |
Apr 27, 2018 | 76.55 | 77.57 | 69.16 | 69.82 | 7,337,389 | -11.56(-14.20%) |
Apr 26, 2018 | 81.92 | 82.22 | 80.98 | 81.38 | 528,999 | -0.21(-0.26%) |
Apr 25, 2018 | 81.02 | 81.72 | 80.19 | 81.59 | 489,653 | +0.24(+0.30%) |
Apr 24, 2018 | 83.57 | 84.35 | 80.69 | 81.35 | 558,396 | -2.00(-2.40%) |
Apr 23, 2018 | 83.24 | 83.80 | 82.83 | 83.35 | 499,585 | +0.48(+0.58%) |
Apr 20, 2018 | 84.05 | 84.37 | 82.48 | 82.87 | 488,531 | -0.89(-1.06%) |
Apr 19, 2018 | 84.52 | 85.48 | 83.27 | 83.76 | 496,004 | -0.71(-0.84%) |
Apr 18, 2018 | 83.89 | 84.76 | 83.57 | 84.47 | 597,402 | +1.11(+1.33%) |
Apr 17, 2018 | 83.59 | 84.17 | 82.94 | 83.36 | 423,481 | +0.03(+0.04%) |
Apr 16, 2018 | 81.71 | 83.63 | 81.19 | 83.33 | 449,935 | +1.83(+2.25%) |
Apr 13, 2018 | 82.21 | 82.34 | 81.22 | 81.50 | 1,008,090 | -0.45(-0.55%) |
Apr 12, 2018 | 81.87 | 82.22 | 80.92 | 81.95 | 555,194 | +0.42(+0.52%) |
Apr 11, 2018 | 82.35 | 82.35 | 81.35 | 81.53 | 794,764 | -1.07(-1.30%) |
Apr 10, 2018 | 84.03 | 84.52 | 82.50 | 82.60 | 1,141,115 | -0.56(-0.67%) |
Apr 09, 2018 | 82.55 | 84.09 | 82.46 | 83.16 | 652,231 | +0.74(+0.90%) |
Apr 06, 2018 | 83.57 | 83.78 | 81.69 | 82.42 | 966,658 | -1.29(-1.54%) |
Apr 05, 2018 | 83.62 | 84.51 | 82.90 | 83.71 | 745,788 | +0.24(+0.29%) |
Apr 04, 2018 | 82.23 | 83.76 | 82.23 | 83.47 | 1,087,675 | +0.07(+0.08%) |
Apr 03, 2018 | 83.70 | 84.20 | 81.23 | 83.40 | 1,460,891 | +0.17(+0.20%) |
Apr 02, 2018 | 85.29 | 85.73 | 82.56 | 83.23 | 1,097,587 | -2.46(-2.87%) |
Mar 29, 2018 | 85.69 | 85.69 | 85.69 | 0 | +1.78(+2.12%) | |
Mar 28, 2018 | 83.84 | 84.85 | 83.28 | 83.91 | 1,246,419 | +0.07(+0.08%) |
Mar 27, 2018 | 84.02 | 85.49 | 82.82 | 83.84 | 1,321,542 | +0.08(+0.10%) |
Mar 26, 2018 | 84.58 | 84.58 | 82.46 | 83.76 | 1,533,279 | +0.14(+0.17%) |
Mar 23, 2018 | 85.93 | 85.93 | 83.42 | 83.62 | 1,136,511 | -2.14(-2.50%) |
Mar 22, 2018 | 86.39 | 86.39 | 85.48 | 85.76 | 663,782 | -1.26(-1.45%) |
Mar 21, 2018 | 87.29 | 87.65 | 86.79 | 87.02 | 866,436 | -0.15(-0.17%) |
Mar 20, 2018 | 87.70 | 87.77 | 86.51 | 87.17 | 939,139 | -0.60(-0.68%) |
Mar 19, 2018 | 88.74 | 88.74 | 87.14 | 87.77 | 815,393 | -1.26(-1.42%) |
Mar 16, 2018 | 87.73 | 89.41 | 87.73 | 89.03 | 542,151 | +1.09(+1.24%) |
Mar 15, 2018 | 88.59 | 88.96 | 87.61 | 87.94 | 309,370 | -0.74(-0.83%) |
Mar 14, 2018 | 90.50 | 90.50 | 88.53 | 88.68 | 343,355 | -1.52(-1.69%) |
Mar 13, 2018 | 93.09 | 94.42 | 89.92 | 90.20 | 300,256 | -2.42(-2.61%) |
Mar 12, 2018 | 89.72 | 94.99 | 89.40 | 92.62 | 1,015,091 | +3.08(+3.44%) |
Mar 09, 2018 | 89.10 | 89.97 | 88.36 | 89.54 | 517,285 | +1.10(+1.24%) |
Mar 08, 2018 | 87.81 | 89.12 | 87.81 | 88.44 | 611,396 | +0.63(+0.72%) |
Mar 07, 2018 | 88.46 | 87.14 | 87.81 | 1,057,153 | -0.23(-0.26%) | |
Mar 06, 2018 | 89.02 | 89.30 | 87.22 | 88.04 | 505,351 | -0.99(-1.11%) |
Mar 05, 2018 | 85.86 | 89.51 | 85.29 | 89.03 | 902,827 | +2.86(+3.32%) |
Mar 02, 2018 | 86.65 | 86.95 | 85.73 | 86.17 | 1,142,222 | -1.04(-1.19%) |