Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.02 | 77.20 | 76.08 | 76.97 | 268,433 | +0.07(+0.09%) |
May 30, 2018 | 75.56 | 77.10 | 75.53 | 76.90 | 317,851 | +1.13(+1.49%) |
May 29, 2018 | 75.36 | 76.07 | 75.09 | 75.77 | 328,937 | +0.10(+0.13%) |
May 25, 2018 | 75.67 | 75.67 | 75.67 | 0 | +0.72(+0.96%) | |
May 24, 2018 | 74.91 | 75.36 | 74.10 | 74.95 | 198,756 | +0.14(+0.19%) |
May 23, 2018 | 73.38 | 74.96 | 73.21 | 74.81 | 168,991 | +1.47(+2.00%) |
May 22, 2018 | 74.59 | 75.99 | 73.09 | 73.34 | 194,556 | -1.16(-1.56%) |
May 21, 2018 | 75.80 | 75.93 | 73.84 | 74.50 | 178,386 | -0.84(-1.11%) |
May 18, 2018 | 75.34 | 75.80 | 75.05 | 75.34 | 633,733 | +0.24(+0.32%) |
May 17, 2018 | 75.16 | 75.99 | 74.50 | 75.10 | 301,756 | +0.06(+0.08%) |
May 16, 2018 | 73.69 | 75.40 | 73.64 | 75.04 | 280,529 | +1.25(+1.69%) |
May 15, 2018 | 73.44 | 74.32 | 73.00 | 73.79 | 155,045 | -0.02(-0.03%) |
May 14, 2018 | 73.22 | 74.30 | 73.20 | 73.81 | 206,335 | +0.58(+0.79%) |
May 11, 2018 | 72.56 | 73.30 | 72.10 | 73.23 | 173,456 | +0.73(+1.01%) |
May 10, 2018 | 72.05 | 73.04 | 71.81 | 72.50 | 237,046 | +0.73(+1.02%) |
May 09, 2018 | 72.14 | 72.23 | 70.81 | 71.77 | 134,298 | -0.43(-0.60%) |
May 08, 2018 | 70.61 | 72.39 | 70.32 | 72.20 | 313,889 | +1.77(+2.51%) |
May 07, 2018 | 71.57 | 72.30 | 69.89 | 70.43 | 381,820 | -1.13(-1.58%) |
May 04, 2018 | 72.16 | 72.62 | 70.06 | 71.56 | 531,978 | -0.33(-0.46%) |
May 03, 2018 | 71.21 | 72.34 | 67.72 | 71.89 | 515,893 | -1.66(-2.26%) |
May 02, 2018 | 74.15 | 75.25 | 73.22 | 73.55 | 426,818 | -0.90(-1.21%) |
May 01, 2018 | 74.43 | 74.72 | 72.82 | 74.45 | 560,683 | +0.03(+0.04%) |
Apr 30, 2018 | 74.75 | 75.98 | 73.56 | 74.42 | 222,283 | -0.33(-0.44%) |
Apr 27, 2018 | 74.13 | 75.03 | 73.36 | 74.75 | 316,230 | +0.78(+1.05%) |
Apr 26, 2018 | 75.62 | 75.62 | 73.04 | 73.97 | 279,835 | -1.62(-2.14%) |
Apr 25, 2018 | 75.78 | 76.16 | 74.64 | 75.59 | 179,212 | +0.04(+0.05%) |
Apr 24, 2018 | 76.16 | 76.91 | 75.12 | 75.55 | 386,303 | -0.53(-0.70%) |
Apr 23, 2018 | 76.06 | 76.65 | 75.36 | 76.08 | 389,632 | +0.44(+0.58%) |
Apr 20, 2018 | 73.95 | 75.96 | 73.58 | 75.64 | 377,589 | +1.33(+1.79%) |
Apr 19, 2018 | 73.41 | 74.32 | 72.67 | 74.31 | 224,304 | +0.91(+1.24%) |
Apr 18, 2018 | 72.76 | 73.82 | 72.33 | 73.40 | 239,686 | +0.99(+1.37%) |
Apr 17, 2018 | 71.56 | 72.64 | 70.91 | 72.41 | 240,970 | +1.30(+1.83%) |
Apr 16, 2018 | 70.37 | 71.42 | 69.07 | 71.11 | 225,659 | +0.55(+0.78%) |
Apr 13, 2018 | 70.72 | 70.94 | 69.56 | 70.56 | 171,081 | -0.10(-0.14%) |
Apr 12, 2018 | 69.31 | 70.98 | 68.43 | 70.66 | 283,691 | +1.72(+2.49%) |
Apr 11, 2018 | 68.54 | 69.35 | 68.04 | 68.94 | 196,257 | +0.05(+0.07%) |
Apr 10, 2018 | 70.25 | 70.72 | 68.80 | 68.89 | 315,537 | -0.76(-1.09%) |
Apr 09, 2018 | 71.31 | 72.00 | 69.63 | 69.65 | 589,498 | -1.66(-2.33%) |
Apr 06, 2018 | 70.22 | 71.42 | 69.79 | 71.31 | 298,050 | +0.65(+0.92%) |
Apr 05, 2018 | 69.97 | 72.83 | 69.67 | 70.66 | 633,186 | +1.15(+1.65%) |
Apr 04, 2018 | 67.66 | 69.76 | 66.26 | 69.51 | 591,235 | +2.23(+3.31%) |
Apr 03, 2018 | 63.61 | 68.57 | 63.61 | 67.28 | 725,821 | +4.30(+6.83%) |
Apr 02, 2018 | 62.27 | 63.45 | 61.22 | 62.98 | 504,877 | +1.42(+2.31%) |
Mar 29, 2018 | 61.56 | 61.56 | 61.56 | 0 | +1.47(+2.45%) | |
Mar 28, 2018 | 61.02 | 61.98 | 59.75 | 60.09 | 273,241 | -0.94(-1.54%) |
Mar 27, 2018 | 61.71 | 62.50 | 60.81 | 61.03 | 235,795 | -0.70(-1.13%) |
Mar 26, 2018 | 62.96 | 63.33 | 61.05 | 61.73 | 178,089 | -0.59(-0.95%) |
Mar 23, 2018 | 62.36 | 63.44 | 62.22 | 62.32 | 222,610 | +0.09(+0.14%) |
Mar 22, 2018 | 61.69 | 63.25 | 61.68 | 62.23 | 264,556 | +0.35(+0.57%) |
Mar 21, 2018 | 61.55 | 62.85 | 61.19 | 61.88 | 227,529 | +0.37(+0.60%) |
Mar 20, 2018 | 63.09 | 63.47 | 61.49 | 61.51 | 193,900 | -1.56(-2.47%) |
Mar 19, 2018 | 63.47 | 63.63 | 61.72 | 63.07 | 208,840 | -0.52(-0.82%) |
Mar 16, 2018 | 63.21 | 63.86 | 62.18 | 63.59 | 299,373 | +0.27(+0.43%) |
Mar 15, 2018 | 64.11 | 64.29 | 62.78 | 63.32 | 226,446 | -0.47(-0.74%) |
Mar 14, 2018 | 64.05 | 64.44 | 63.22 | 63.79 | 206,732 | +0.01(+0.02%) |
Mar 13, 2018 | 64.25 | 64.94 | 63.43 | 63.78 | 264,409 | -0.44(-0.69%) |
Mar 12, 2018 | 63.77 | 64.41 | 63.01 | 64.22 | 242,991 | +0.35(+0.55%) |
Mar 09, 2018 | 62.65 | 64.54 | 62.12 | 63.87 | 265,654 | +1.47(+2.36%) |
Mar 08, 2018 | 62.37 | 63.34 | 61.89 | 62.40 | 179,988 | +0.21(+0.34%) |
Mar 07, 2018 | 60.40 | 62.77 | 60.09 | 62.19 | 248,337 | +1.32(+2.17%) |
Mar 06, 2018 | 60.94 | 60.94 | 59.58 | 60.87 | 375,290 | -0.11(-0.18%) |
Mar 05, 2018 | 61.26 | 61.34 | 59.85 | 60.98 | 242,528 | -0.08(-0.13%) |
Mar 02, 2018 | 60.76 | 61.86 | 59.50 | 61.06 | 390,922 | -0.01(-0.02%) |