Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.45 | 79.85 | 77.64 | 78.11 | 319,348 | -1.50(-1.88%) |
May 30, 2018 | 78.48 | 80.27 | 78.27 | 79.61 | 493,520 | +1.81(+2.33%) |
May 29, 2018 | 76.88 | 78.00 | 76.79 | 77.80 | 305,488 | +0.08(+0.10%) |
May 25, 2018 | 77.72 | 77.72 | 77.72 | 0 | -0.40(-0.51%) | |
May 24, 2018 | 77.32 | 78.62 | 77.15 | 78.12 | 379,319 | +1.26(+1.64%) |
May 23, 2018 | 76.46 | 76.97 | 76.02 | 76.86 | 498,095 | +0.00(+0.00%) |
May 22, 2018 | 77.81 | 78.31 | 76.80 | 76.86 | 250,402 | -1.02(-1.31%) |
May 21, 2018 | 78.00 | 78.40 | 77.72 | 77.88 | 881,015 | +0.44(+0.57%) |
May 18, 2018 | 77.43 | 77.83 | 76.96 | 77.44 | 419,397 | -0.05(-0.06%) |
May 17, 2018 | 76.88 | 78.37 | 76.88 | 77.49 | 228,181 | +0.39(+0.51%) |
May 16, 2018 | 77.08 | 77.66 | 76.77 | 77.10 | 331,116 | -0.02(-0.03%) |
May 15, 2018 | 76.70 | 77.17 | 76.47 | 77.12 | 467,394 | +0.06(+0.08%) |
May 14, 2018 | 77.68 | 77.84 | 76.61 | 77.06 | 389,511 | -0.22(-0.28%) |
May 11, 2018 | 77.57 | 78.09 | 77.05 | 77.28 | 346,682 | -0.09(-0.12%) |
May 10, 2018 | 76.93 | 77.59 | 76.66 | 77.37 | 303,058 | +0.62(+0.81%) |
May 09, 2018 | 75.75 | 77.13 | 75.75 | 76.75 | 593,426 | +1.14(+1.51%) |
May 08, 2018 | 76.06 | 76.81 | 75.29 | 75.61 | 830,047 | +0.46(+0.61%) |
May 07, 2018 | 74.72 | 75.46 | 74.39 | 75.15 | 427,215 | +1.05(+1.42%) |
May 04, 2018 | 72.57 | 74.94 | 72.24 | 74.10 | 548,078 | +1.31(+1.80%) |
May 03, 2018 | 72.21 | 73.05 | 71.52 | 72.79 | 638,924 | +0.48(+0.66%) |
May 02, 2018 | 71.73 | 73.42 | 71.43 | 72.31 | 1,220,847 | +0.80(+1.12%) |
May 01, 2018 | 69.78 | 72.78 | 69.07 | 71.51 | 1,317,210 | +0.31(+0.44%) |
Apr 30, 2018 | 72.99 | 73.60 | 71.09 | 71.20 | 1,194,783 | -1.93(-2.64%) |
Apr 27, 2018 | 72.24 | 73.21 | 71.84 | 73.13 | 605,581 | +0.87(+1.20%) |
Apr 26, 2018 | 72.03 | 72.67 | 70.58 | 72.26 | 517,626 | -0.14(-0.19%) |
Apr 25, 2018 | 70.32 | 72.63 | 70.32 | 72.40 | 679,350 | +1.94(+2.75%) |
Apr 24, 2018 | 71.92 | 72.66 | 69.80 | 70.46 | 488,622 | -0.98(-1.37%) |
Apr 23, 2018 | 70.49 | 71.61 | 70.49 | 71.44 | 638,182 | +0.76(+1.08%) |
Apr 20, 2018 | 72.09 | 72.69 | 70.47 | 70.68 | 676,198 | -1.49(-2.06%) |
Apr 19, 2018 | 72.03 | 72.76 | 71.70 | 72.17 | 312,529 | -0.01(-0.01%) |
Apr 18, 2018 | 72.09 | 72.84 | 71.94 | 72.18 | 526,344 | +0.78(+1.09%) |
Apr 17, 2018 | 72.91 | 72.91 | 71.04 | 71.40 | 564,403 | -1.19(-1.64%) |
Apr 16, 2018 | 71.50 | 72.99 | 71.24 | 72.59 | 430,912 | +1.52(+2.14%) |
Apr 13, 2018 | 71.31 | 71.72 | 70.78 | 71.07 | 562,396 | +0.44(+0.62%) |
Apr 12, 2018 | 69.64 | 71.29 | 69.35 | 70.63 | 638,107 | +1.42(+2.05%) |
Apr 11, 2018 | 68.39 | 69.50 | 68.21 | 69.21 | 852,784 | +0.43(+0.63%) |
Apr 10, 2018 | 69.30 | 69.82 | 67.61 | 68.78 | 490,035 | +0.26(+0.38%) |
Apr 09, 2018 | 68.65 | 69.50 | 68.14 | 68.52 | 417,197 | +0.09(+0.13%) |
Apr 06, 2018 | 69.34 | 70.07 | 67.73 | 68.43 | 535,968 | -1.64(-2.34%) |
Apr 05, 2018 | 69.31 | 70.37 | 68.86 | 70.07 | 647,944 | +0.81(+1.17%) |
Apr 04, 2018 | 68.15 | 69.37 | 67.62 | 69.26 | 1,374,162 | +0.02(+0.03%) |
Apr 03, 2018 | 68.42 | 69.43 | 68.28 | 69.24 | 762,075 | +1.32(+1.94%) |
Apr 02, 2018 | 70.14 | 71.33 | 67.66 | 67.92 | 735,117 | -2.87(-4.05%) |
Mar 29, 2018 | 70.79 | 70.79 | 70.79 | 0 | +0.65(+0.93%) | |
Mar 28, 2018 | 71.31 | 71.31 | 69.63 | 70.14 | 821,214 | -0.95(-1.34%) |
Mar 27, 2018 | 72.75 | 72.75 | 70.83 | 71.09 | 419,211 | -1.42(-1.96%) |
Mar 26, 2018 | 72.19 | 72.75 | 70.98 | 72.51 | 330,077 | +1.34(+1.88%) |
Mar 23, 2018 | 72.19 | 72.85 | 71.12 | 71.17 | 273,185 | -0.81(-1.13%) |
Mar 22, 2018 | 73.31 | 74.14 | 71.89 | 71.98 | 334,496 | -2.20(-2.97%) |
Mar 21, 2018 | 73.22 | 75.02 | 73.22 | 74.18 | 319,425 | +0.85(+1.16%) |
Mar 20, 2018 | 74.00 | 74.36 | 73.14 | 73.33 | 257,969 | -0.44(-0.60%) |
Mar 19, 2018 | 73.43 | 73.88 | 72.72 | 73.77 | 411,905 | +0.12(+0.16%) |
Mar 16, 2018 | 73.15 | 73.89 | 72.90 | 73.65 | 599,993 | +0.80(+1.10%) |
Mar 15, 2018 | 72.99 | 74.15 | 72.48 | 72.85 | 275,857 | +0.05(+0.07%) |
Mar 14, 2018 | 74.48 | 74.63 | 72.50 | 72.80 | 347,397 | -1.19(-1.61%) |
Mar 13, 2018 | 74.44 | 75.58 | 73.86 | 73.99 | 475,058 | -0.08(-0.11%) |
Mar 12, 2018 | 73.42 | 74.80 | 73.42 | 74.07 | 827,075 | +0.77(+1.05%) |
Mar 09, 2018 | 72.72 | 73.82 | 72.10 | 73.30 | 884,093 | +1.61(+2.25%) |
Mar 08, 2018 | 71.65 | 72.03 | 70.83 | 71.69 | 553,126 | +0.37(+0.52%) |
Mar 07, 2018 | 71.92 | 71.32 | 802,696 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.54 | 71.54 | 70.24 | 71.07 | 731,637 | +0.96(+1.37%) |
Mar 05, 2018 | 69.37 | 70.32 | 69.06 | 70.11 | 643,630 | +0.15(+0.21%) |
Mar 02, 2018 | 69.07 | 70.20 | 68.07 | 69.96 | 415,357 | +0.18(+0.26%) |