Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.01 | 80.60 | 79.40 | 79.85 | 517,417 | -0.28(-0.35%) |
May 30, 2018 | 78.39 | 80.72 | 78.21 | 80.13 | 688,028 | +2.22(+2.85%) |
May 29, 2018 | 78.35 | 78.95 | 77.82 | 77.92 | 602,721 | -1.08(-1.37%) |
May 25, 2018 | 79.00 | 79.00 | 79.00 | 0 | -0.10(-0.12%) | |
May 24, 2018 | 79.07 | 79.59 | 78.80 | 79.10 | 740,997 | +0.09(+0.11%) |
May 23, 2018 | 78.35 | 79.05 | 78.28 | 79.01 | 410,667 | +0.37(+0.47%) |
May 22, 2018 | 79.61 | 80.00 | 78.47 | 78.64 | 695,406 | -0.70(-0.89%) |
May 21, 2018 | 79.63 | 80.23 | 79.27 | 79.34 | 590,148 | +0.02(+0.02%) |
May 18, 2018 | 79.31 | 79.69 | 78.08 | 79.32 | 767,897 | +0.12(+0.15%) |
May 17, 2018 | 79.40 | 80.23 | 78.99 | 79.21 | 1,131,695 | -0.20(-0.25%) |
May 16, 2018 | 78.55 | 79.89 | 78.08 | 79.40 | 985,380 | +0.89(+1.13%) |
May 15, 2018 | 78.99 | 79.04 | 77.83 | 78.51 | 1,165,022 | -0.88(-1.11%) |
May 14, 2018 | 79.96 | 80.06 | 79.30 | 79.39 | 940,916 | -0.33(-0.42%) |
May 11, 2018 | 79.55 | 80.11 | 79.19 | 79.72 | 1,319,644 | +0.39(+0.49%) |
May 10, 2018 | 79.21 | 79.77 | 78.96 | 79.33 | 913,296 | -0.06(-0.07%) |
May 09, 2018 | 79.13 | 79.68 | 78.04 | 79.39 | 1,092,876 | +0.53(+0.67%) |
May 08, 2018 | 77.01 | 78.96 | 76.40 | 78.86 | 1,364,248 | +1.60(+2.07%) |
May 07, 2018 | 76.59 | 77.53 | 76.07 | 77.26 | 771,444 | +0.61(+0.79%) |
May 04, 2018 | 76.27 | 77.52 | 75.09 | 76.66 | 1,043,092 | +0.44(+0.58%) |
May 03, 2018 | 74.64 | 77.60 | 74.59 | 76.22 | 2,231,105 | +2.33(+3.15%) |
May 02, 2018 | 75.20 | 75.44 | 73.62 | 73.89 | 1,231,546 | -1.27(-1.69%) |
May 01, 2018 | 74.91 | 75.43 | 73.74 | 75.16 | 689,306 | +0.06(+0.08%) |
Apr 30, 2018 | 75.55 | 75.95 | 74.78 | 75.10 | 676,200 | -0.20(-0.26%) |
Apr 27, 2018 | 76.49 | 76.87 | 74.82 | 75.30 | 1,011,639 | -1.04(-1.36%) |
Apr 26, 2018 | 76.67 | 76.71 | 75.66 | 76.33 | 789,083 | +0.11(+0.14%) |
Apr 25, 2018 | 75.77 | 76.66 | 75.26 | 76.23 | 642,322 | +0.50(+0.66%) |
Apr 24, 2018 | 76.40 | 76.97 | 75.27 | 75.73 | 750,055 | -0.59(-0.77%) |
Apr 23, 2018 | 76.37 | 76.79 | 75.83 | 76.31 | 546,549 | -0.13(-0.17%) |
Apr 20, 2018 | 75.82 | 76.78 | 75.82 | 76.44 | 665,857 | +0.26(+0.35%) |
Apr 19, 2018 | 76.61 | 77.21 | 75.94 | 76.18 | 450,450 | -0.82(-1.07%) |
Apr 18, 2018 | 76.25 | 77.62 | 76.04 | 77.00 | 519,839 | +0.86(+1.13%) |
Apr 17, 2018 | 75.91 | 76.68 | 75.67 | 76.14 | 914,628 | +0.80(+1.06%) |
Apr 16, 2018 | 74.70 | 75.70 | 74.70 | 75.34 | 466,539 | +1.13(+1.53%) |
Apr 13, 2018 | 75.08 | 75.65 | 74.01 | 74.20 | 726,408 | -0.46(-0.62%) |
Apr 12, 2018 | 74.40 | 75.34 | 74.09 | 74.66 | 1,332,731 | +0.78(+1.06%) |
Apr 11, 2018 | 73.05 | 74.49 | 72.97 | 73.88 | 1,744,866 | +1.52(+2.11%) |
Apr 10, 2018 | 73.89 | 74.14 | 72.25 | 72.36 | 864,605 | -1.00(-1.36%) |
Apr 09, 2018 | 73.65 | 74.43 | 73.26 | 73.35 | 812,193 | +0.17(+0.23%) |
Apr 06, 2018 | 75.00 | 75.31 | 72.84 | 73.19 | 1,049,602 | -2.20(-2.92%) |
Apr 05, 2018 | 74.96 | 75.93 | 73.96 | 75.39 | 1,035,696 | +0.31(+0.42%) |
Apr 04, 2018 | 73.33 | 75.32 | 73.18 | 75.07 | 710,956 | +0.89(+1.20%) |
Apr 03, 2018 | 74.15 | 75.33 | 73.53 | 74.18 | 959,579 | +0.33(+0.45%) |
Apr 02, 2018 | 74.71 | 75.35 | 72.71 | 73.85 | 1,204,704 | -0.65(-0.88%) |
Mar 29, 2018 | 74.51 | 74.51 | 74.51 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.19 | 75.93 | 74.01 | 74.91 | 881,888 | -0.35(-0.47%) |
Mar 27, 2018 | 76.79 | 77.06 | 74.85 | 75.26 | 458,053 | -1.41(-1.84%) |
Mar 26, 2018 | 75.66 | 76.74 | 75.16 | 76.67 | 1,160,997 | +2.06(+2.76%) |
Mar 23, 2018 | 76.40 | 76.68 | 74.29 | 74.60 | 630,641 | -1.84(-2.40%) |
Mar 22, 2018 | 77.75 | 77.94 | 76.38 | 76.44 | 545,628 | -1.74(-2.22%) |
Mar 21, 2018 | 78.12 | 78.78 | 77.47 | 78.18 | 477,545 | +0.14(+0.18%) |
Mar 20, 2018 | 77.34 | 78.09 | 77.34 | 78.04 | 389,994 | +0.63(+0.82%) |
Mar 19, 2018 | 77.96 | 78.19 | 76.39 | 77.41 | 895,557 | -0.59(-0.75%) |
Mar 16, 2018 | 78.84 | 79.12 | 77.86 | 77.99 | 842,889 | -0.97(-1.22%) |
Mar 15, 2018 | 79.18 | 79.57 | 78.72 | 78.96 | 442,385 | +0.02(+0.02%) |
Mar 14, 2018 | 78.63 | 79.14 | 78.34 | 78.94 | 1,249,047 | +0.49(+0.62%) |
Mar 13, 2018 | 78.39 | 78.76 | 77.41 | 78.45 | 1,485,587 | +0.88(+1.13%) |
Mar 12, 2018 | 78.36 | 78.36 | 77.60 | 77.57 | 703,719 | -0.58(-0.74%) |
Mar 09, 2018 | 77.40 | 78.25 | 77.26 | 78.15 | 868,917 | +1.28(+1.66%) |
Mar 08, 2018 | 76.06 | 77.09 | 75.92 | 76.87 | 763,973 | +1.18(+1.56%) |
Mar 07, 2018 | 75.91 | 75.69 | 640,845 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.28 | 74.96 | 73.85 | 74.45 | 730,050 | +0.15(+0.20%) |
Mar 05, 2018 | 74.20 | 74.70 | 73.54 | 74.31 | 792,476 | -0.35(-0.47%) |
Mar 02, 2018 | 73.79 | 74.80 | 72.74 | 74.66 | 748,848 | +0.23(+0.31%) |