Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.75 | 75.27 | 73.18 | 74.58 | 26,619 | +0.00(+0.00%) |
May 30, 2018 | 73.66 | 76.28 | 73.49 | 74.58 | 13,565 | +1.74(+2.39%) |
May 29, 2018 | 72.48 | 73.53 | 72.27 | 72.83 | 11,829 | -0.87(-1.18%) |
May 25, 2018 | 73.70 | 73.70 | 73.70 | 0 | +0.65(+0.89%) | |
May 24, 2018 | 72.57 | 73.88 | 72.14 | 73.05 | 17,919 | +0.35(+0.48%) |
May 23, 2018 | 70.92 | 73.27 | 70.48 | 72.70 | 20,551 | +1.44(+2.02%) |
May 22, 2018 | 70.30 | 71.87 | 69.78 | 71.26 | 20,224 | +1.09(+1.55%) |
May 21, 2018 | 68.43 | 71.30 | 68.26 | 70.17 | 16,913 | +2.00(+2.94%) |
May 18, 2018 | 67.52 | 68.87 | 66.67 | 68.17 | 52,932 | +1.00(+1.49%) |
May 17, 2018 | 67.60 | 68.23 | 67.08 | 67.17 | 10,771 | -0.83(-1.22%) |
May 16, 2018 | 66.99 | 68.82 | 66.99 | 67.99 | 15,580 | +1.00(+1.50%) |
May 15, 2018 | 67.21 | 67.52 | 66.60 | 66.99 | 9,652 | -0.48(-0.71%) |
May 14, 2018 | 68.40 | 69.08 | 67.38 | 67.47 | 11,477 | -0.92(-1.34%) |
May 11, 2018 | 69.52 | 69.74 | 68.39 | 68.39 | 10,382 | -1.13(-1.63%) |
May 10, 2018 | 69.08 | 70.00 | 68.30 | 69.52 | 21,231 | +0.78(+1.14%) |
May 09, 2018 | 69.91 | 69.91 | 67.73 | 68.74 | 10,183 | -0.78(-1.13%) |
May 08, 2018 | 71.22 | 71.39 | 69.30 | 69.52 | 14,166 | -1.92(-2.68%) |
May 07, 2018 | 71.31 | 71.96 | 69.87 | 71.44 | 11,537 | +0.17(+0.24%) |
May 04, 2018 | 70.09 | 72.40 | 69.91 | 71.26 | 26,968 | +1.00(+1.43%) |
May 03, 2018 | 69.13 | 70.35 | 68.61 | 70.26 | 16,562 | +1.00(+1.45%) |
May 02, 2018 | 69.04 | 70.35 | 67.91 | 69.26 | 48,173 | +0.48(+0.70%) |
May 01, 2018 | 70.61 | 71.57 | 68.39 | 68.78 | 32,911 | -2.66(-3.72%) |
Apr 30, 2018 | 71.83 | 72.44 | 70.65 | 71.44 | 18,505 | -0.17(-0.24%) |
Apr 27, 2018 | 73.44 | 74.58 | 71.00 | 71.61 | 29,922 | -1.96(-2.67%) |
Apr 26, 2018 | 71.39 | 74.36 | 71.09 | 73.57 | 16,977 | +2.40(+3.37%) |
Apr 25, 2018 | 70.74 | 71.44 | 69.78 | 71.18 | 19,960 | +0.57(+0.80%) |
Apr 24, 2018 | 69.83 | 71.00 | 69.65 | 70.61 | 15,631 | +1.00(+1.44%) |
Apr 23, 2018 | 70.65 | 70.65 | 68.74 | 69.61 | 6,125 | +0.13(+0.19%) |
Apr 20, 2018 | 69.52 | 70.35 | 69.17 | 69.48 | 4,789 | -0.31(-0.44%) |
Apr 19, 2018 | 69.91 | 70.52 | 68.91 | 69.78 | 5,257 | -0.31(-0.44%) |
Apr 18, 2018 | 69.30 | 70.61 | 68.84 | 70.09 | 7,216 | +0.70(+1.01%) |
Apr 17, 2018 | 65.12 | 69.78 | 65.07 | 69.39 | 17,368 | +4.45(+6.85%) |
Apr 16, 2018 | 64.94 | 66.08 | 64.51 | 64.94 | 14,312 | +0.96(+1.50%) |
Apr 13, 2018 | 64.46 | 64.46 | 63.59 | 63.98 | 10,468 | -0.22(-0.34%) |
Apr 12, 2018 | 65.07 | 65.07 | 63.85 | 64.20 | 5,389 | -0.78(-1.21%) |
Apr 11, 2018 | 64.73 | 65.64 | 64.46 | 64.99 | 14,994 | -0.09(-0.13%) |
Apr 10, 2018 | 64.86 | 65.42 | 64.62 | 65.07 | 11,427 | +0.57(+0.88%) |
Apr 09, 2018 | 65.21 | 66.34 | 63.98 | 64.51 | 18,773 | -0.39(-0.60%) |
Apr 06, 2018 | 64.68 | 65.55 | 64.64 | 64.90 | 7,455 | +0.09(+0.13%) |
Apr 05, 2018 | 64.55 | 65.64 | 63.07 | 64.81 | 19,569 | +0.57(+0.88%) |
Apr 04, 2018 | 62.76 | 65.23 | 62.59 | 64.25 | 35,465 | +1.26(+2.01%) |
Apr 03, 2018 | 61.63 | 63.59 | 61.20 | 62.98 | 16,178 | +1.31(+2.12%) |
Apr 02, 2018 | 64.33 | 64.33 | 60.80 | 61.67 | 32,877 | -2.75(-4.26%) |
Mar 29, 2018 | 64.42 | 64.42 | 64.42 | 0 | +2.62(+4.23%) | |
Mar 28, 2018 | 62.76 | 63.16 | 61.59 | 61.81 | 11,312 | -0.78(-1.25%) |
Mar 27, 2018 | 62.42 | 63.42 | 62.42 | 62.59 | 13,725 | -0.35(-0.55%) |
Mar 26, 2018 | 63.29 | 64.09 | 61.54 | 62.94 | 35,216 | +0.09(+0.14%) |
Mar 23, 2018 | 62.98 | 65.16 | 61.46 | 62.85 | 33,052 | -0.35(-0.55%) |
Mar 22, 2018 | 61.54 | 64.03 | 60.80 | 63.20 | 27,256 | +1.31(+2.11%) |
Mar 21, 2018 | 57.62 | 62.76 | 57.62 | 61.89 | 54,028 | +4.31(+7.49%) |
Mar 20, 2018 | 55.49 | 57.97 | 55.01 | 57.58 | 27,448 | +2.14(+3.85%) |
Mar 19, 2018 | 53.92 | 56.23 | 53.18 | 55.44 | 32,362 | +1.53(+2.83%) |
Mar 16, 2018 | 52.61 | 56.58 | 52.61 | 53.92 | 69,558 | +0.61(+1.14%) |
Mar 15, 2018 | 54.96 | 55.44 | 52.78 | 53.31 | 16,533 | -1.48(-2.70%) |
Mar 14, 2018 | 55.49 | 55.92 | 54.57 | 54.79 | 10,801 | -0.70(-1.26%) |
Mar 13, 2018 | 57.49 | 57.53 | 55.49 | 55.49 | 21,595 | -2.00(-3.49%) |
Mar 12, 2018 | 58.36 | 59.28 | 57.05 | 57.49 | 21,199 | -1.00(-1.71%) |
Mar 09, 2018 | 58.67 | 59.63 | 57.71 | 58.49 | 19,051 | +0.09(+0.15%) |
Mar 08, 2018 | 58.41 | 58.89 | 58.06 | 58.41 | 6,927 | +0.13(+0.22%) |
Mar 07, 2018 | 58.23 | 59.06 | 57.36 | 58.27 | 17,234 | -0.22(-0.37%) |
Mar 06, 2018 | 58.58 | 60.85 | 58.14 | 58.49 | 27,431 | +0.09(+0.15%) |
Mar 05, 2018 | 57.84 | 58.93 | 57.58 | 58.41 | 19,758 | +0.22(+0.37%) |
Mar 02, 2018 | 59.28 | 59.28 | 57.62 | 58.19 | 7,824 | -1.57(-2.63%) |