Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.45 | 76.58 | 75.68 | 75.70 | 36,136 | -0.75(-0.99%) |
May 30, 2018 | 75.86 | 76.67 | 75.86 | 76.46 | 51,205 | +1.05(+1.40%) |
May 29, 2018 | 75.15 | 75.51 | 74.96 | 75.40 | 29,561 | +0.10(+0.13%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.22 | 75.40 | 74.79 | 75.25 | 25,682 | +0.04(+0.05%) |
May 23, 2018 | 74.98 | 75.35 | 74.97 | 75.21 | 27,196 | +0.19(+0.25%) |
May 22, 2018 | 75.75 | 75.77 | 75.01 | 75.02 | 25,707 | -0.66(-0.87%) |
May 21, 2018 | 75.46 | 75.72 | 75.34 | 75.69 | 21,203 | +0.60(+0.81%) |
May 18, 2018 | 74.91 | 75.10 | 74.91 | 75.08 | 13,918 | +0.19(+0.25%) |
May 17, 2018 | 74.58 | 74.95 | 74.58 | 74.89 | 17,631 | +0.61(+0.83%) |
May 16, 2018 | 73.70 | 74.61 | 73.70 | 74.28 | 36,712 | +0.83(+1.13%) |
May 15, 2018 | 73.26 | 73.60 | 73.20 | 73.45 | 22,094 | -0.22(-0.29%) |
May 14, 2018 | 74.19 | 74.23 | 73.66 | 73.67 | 16,847 | -0.34(-0.45%) |
May 11, 2018 | 74.08 | 74.12 | 73.66 | 74.00 | 14,528 | +0.16(+0.21%) |
May 10, 2018 | 73.62 | 74.06 | 73.45 | 73.85 | 51,823 | +0.49(+0.67%) |
May 09, 2018 | 73.19 | 73.53 | 72.87 | 73.36 | 17,997 | +0.36(+0.49%) |
May 08, 2018 | 72.43 | 73.04 | 72.43 | 73.00 | 14,505 | +0.46(+0.63%) |
May 07, 2018 | 72.11 | 72.60 | 71.96 | 72.54 | 28,005 | +0.59(+0.82%) |
May 04, 2018 | 70.69 | 71.98 | 70.69 | 71.95 | 8,752 | +1.01(+1.43%) |
May 03, 2018 | 70.54 | 71.18 | 70.23 | 70.94 | 10,242 | -0.49(-0.69%) |
May 02, 2018 | 71.33 | 71.78 | 71.33 | 71.43 | 12,584 | +0.20(+0.28%) |
May 01, 2018 | 70.67 | 71.23 | 70.15 | 71.23 | 18,069 | +0.35(+0.50%) |
Apr 30, 2018 | 71.55 | 71.77 | 70.84 | 70.88 | 9,745 | -0.43(-0.61%) |
Apr 27, 2018 | 71.65 | 71.85 | 71.20 | 71.31 | 26,493 | -0.36(-0.51%) |
Apr 26, 2018 | 71.42 | 71.82 | 71.30 | 71.68 | 15,248 | +0.37(+0.52%) |
Apr 25, 2018 | 71.46 | 71.46 | 70.91 | 71.31 | 18,776 | -0.09(-0.13%) |
Apr 24, 2018 | 72.27 | 72.45 | 71.02 | 71.40 | 37,472 | -0.64(-0.88%) |
Apr 23, 2018 | 72.26 | 72.41 | 71.76 | 72.04 | 14,219 | -0.10(-0.13%) |
Apr 20, 2018 | 72.25 | 72.54 | 72.10 | 72.14 | 13,404 | -0.36(-0.50%) |
Apr 19, 2018 | 73.10 | 73.10 | 72.32 | 72.50 | 21,794 | -0.68(-0.93%) |
Apr 18, 2018 | 73.20 | 73.39 | 73.12 | 73.18 | 66,890 | +0.09(+0.12%) |
Apr 17, 2018 | 72.73 | 73.10 | 72.54 | 73.09 | 17,362 | +0.89(+1.24%) |
Apr 16, 2018 | 71.78 | 72.31 | 71.78 | 72.20 | 19,037 | +0.84(+1.18%) |
Apr 13, 2018 | 72.05 | 72.05 | 71.23 | 71.35 | 24,299 | -0.33(-0.45%) |
Apr 12, 2018 | 71.68 | 71.90 | 71.68 | 71.68 | 15,712 | +0.39(+0.54%) |
Apr 11, 2018 | 70.84 | 71.41 | 70.83 | 71.29 | 15,147 | +0.14(+0.19%) |
Apr 10, 2018 | 70.67 | 71.24 | 70.54 | 71.15 | 20,716 | +1.24(+1.77%) |
Apr 09, 2018 | 70.51 | 70.62 | 69.91 | 69.91 | 6,386 | -0.10(-0.14%) |
Apr 06, 2018 | 70.85 | 71.35 | 69.69 | 70.01 | 25,402 | -1.32(-1.85%) |
Apr 05, 2018 | 71.23 | 71.36 | 70.84 | 71.33 | 9,692 | +0.74(+1.05%) |
Apr 04, 2018 | 69.05 | 70.64 | 69.05 | 70.59 | 36,392 | +0.82(+1.17%) |
Apr 03, 2018 | 69.42 | 69.99 | 69.21 | 69.78 | 23,033 | +0.86(+1.25%) |
Apr 02, 2018 | 70.36 | 70.41 | 68.42 | 68.92 | 37,695 | -1.65(-2.34%) |
Mar 29, 2018 | 70.57 | 70.57 | 70.57 | 0 | +0.85(+1.21%) | |
Mar 28, 2018 | 70.15 | 70.15 | 69.33 | 69.73 | 20,932 | +0.25(+0.37%) |
Mar 27, 2018 | 71.11 | 71.11 | 69.47 | 69.47 | 24,301 | -1.52(-2.14%) |
Mar 26, 2018 | 70.48 | 70.99 | 69.58 | 70.99 | 30,946 | +1.20(+1.71%) |
Mar 23, 2018 | 71.21 | 71.32 | 69.78 | 69.79 | 28,967 | -1.83(-2.56%) |
Mar 22, 2018 | 71.88 | 72.02 | 71.62 | 71.62 | 5,680 | -1.07(-1.47%) |
Mar 21, 2018 | 72.22 | 72.74 | 72.22 | 72.69 | 14,998 | +0.44(+0.61%) |
Mar 20, 2018 | 72.08 | 72.27 | 72.02 | 72.25 | 12,451 | +0.83(+1.17%) |
Mar 19, 2018 | 72.44 | 72.44 | 71.37 | 71.42 | 13,565 | -1.27(-1.75%) |
Mar 16, 2018 | 72.18 | 72.69 | 72.18 | 72.69 | 27,967 | +0.56(+0.78%) |
Mar 15, 2018 | 72.81 | 72.81 | 71.99 | 72.13 | 13,120 | -0.42(-0.59%) |
Mar 14, 2018 | 73.17 | 73.17 | 72.53 | 72.55 | 14,324 | -0.22(-0.31%) |
Mar 13, 2018 | 73.52 | 73.52 | 72.64 | 72.78 | 9,890 | -0.30(-0.41%) |
Mar 12, 2018 | 73.22 | 73.23 | 72.88 | 73.07 | 19,973 | +0.22(+0.30%) |
Mar 09, 2018 | 72.02 | 72.90 | 72.02 | 72.85 | 34,983 | +1.29(+1.80%) |
Mar 08, 2018 | 71.92 | 71.94 | 71.22 | 71.56 | 22,731 | -0.05(-0.08%) |
Mar 07, 2018 | 71.62 | 71.62 | 13,419 | +0.71(+1.00%) | ||
Mar 06, 2018 | 70.45 | 70.92 | 69.96 | 70.90 | 30,218 | +0.62(+0.88%) |
Mar 05, 2018 | 69.54 | 70.38 | 69.27 | 70.29 | 13,788 | +0.46(+0.66%) |
Mar 02, 2018 | 67.85 | 69.82 | 67.85 | 69.82 | 18,712 | +1.65(+2.42%) |