Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.28 | 71.28 | 70.26 | 70.61 | 2,935 | -1.63(-2.25%) |
May 30, 2018 | 71.12 | 72.25 | 70.92 | 72.23 | 5,473 | +1.79(+2.54%) |
May 29, 2018 | 70.81 | 71.23 | 70.07 | 70.44 | 9,965 | -1.80(-2.49%) |
May 25, 2018 | 72.24 | 72.24 | 72.24 | 0 | -0.26(-0.36%) | |
May 24, 2018 | 73.20 | 73.20 | 71.69 | 72.51 | 3,294 | -1.53(-2.07%) |
May 23, 2018 | 73.82 | 74.04 | 73.20 | 74.04 | 4,666 | -1.16(-1.54%) |
May 22, 2018 | 75.29 | 75.35 | 75.05 | 75.20 | 1,609 | -0.31(-0.41%) |
May 21, 2018 | 75.37 | 75.64 | 75.37 | 75.51 | 2,509 | +0.20(+0.27%) |
May 18, 2018 | 75.71 | 75.86 | 75.29 | 75.31 | 4,416 | -0.63(-0.83%) |
May 17, 2018 | 76.09 | 76.65 | 75.69 | 75.94 | 2,062 | -0.20(-0.27%) |
May 16, 2018 | 76.05 | 76.14 | 75.79 | 76.14 | 2,140 | +0.97(+1.29%) |
May 15, 2018 | 75.64 | 75.78 | 75.17 | 75.17 | 5,673 | -2.59(-3.32%) |
May 14, 2018 | 77.54 | 77.89 | 77.54 | 77.76 | 7,796 | +1.20(+1.56%) |
May 11, 2018 | 76.74 | 76.74 | 76.33 | 76.56 | 4,731 | +1.73(+2.32%) |
May 10, 2018 | 74.46 | 75.22 | 74.46 | 74.83 | 3,536 | +1.29(+1.75%) |
May 09, 2018 | 72.94 | 73.58 | 72.92 | 73.54 | 6,049 | -1.88(-2.49%) |
May 08, 2018 | 74.98 | 75.42 | 74.98 | 75.42 | 1,033 | +0.81(+1.09%) |
May 07, 2018 | 74.39 | 74.94 | 74.39 | 74.60 | 3,274 | -0.12(-0.16%) |
May 04, 2018 | 73.69 | 74.72 | 73.69 | 74.72 | 868 | +1.61(+2.20%) |
May 03, 2018 | 72.56 | 73.11 | 72.47 | 73.11 | 7,409 | +0.38(+0.52%) |
May 02, 2018 | 72.91 | 73.94 | 72.61 | 72.74 | 3,045 | -1.12(-1.51%) |
May 01, 2018 | 74.10 | 74.43 | 73.24 | 73.85 | 2,950 | -0.58(-0.78%) |
Apr 30, 2018 | 76.07 | 76.07 | 74.44 | 74.44 | 3,515 | -0.56(-0.75%) |
Apr 27, 2018 | 75.80 | 76.28 | 75.00 | 75.00 | 2,888 | -0.53(-0.70%) |
Apr 26, 2018 | 75.36 | 75.67 | 75.28 | 75.53 | 2,684 | +1.39(+1.87%) |
Apr 25, 2018 | 73.61 | 74.45 | 73.50 | 74.14 | 2,930 | +0.83(+1.13%) |
Apr 24, 2018 | 74.42 | 74.53 | 73.31 | 73.31 | 6,005 | -0.81(-1.09%) |
Apr 23, 2018 | 74.08 | 74.18 | 73.59 | 74.12 | 3,454 | -0.46(-0.62%) |
Apr 20, 2018 | 75.15 | 75.15 | 74.35 | 74.58 | 8,149 | -0.56(-0.75%) |
Apr 19, 2018 | 75.14 | 75.30 | 74.53 | 75.15 | 4,756 | -0.86(-1.13%) |
Apr 18, 2018 | 76.17 | 76.38 | 75.91 | 76.00 | 7,999 | +1.37(+1.83%) |
Apr 17, 2018 | 74.06 | 75.10 | 73.79 | 74.64 | 5,397 | +0.68(+0.92%) |
Apr 16, 2018 | 74.39 | 74.39 | 73.52 | 73.96 | 9,401 | +1.09(+1.50%) |
Apr 13, 2018 | 73.38 | 73.38 | 72.82 | 72.87 | 3,154 | -0.35(-0.48%) |
Apr 12, 2018 | 72.87 | 73.72 | 72.87 | 73.22 | 2,255 | -0.17(-0.23%) |
Apr 11, 2018 | 73.15 | 74.35 | 73.15 | 73.39 | 2,633 | -0.74(-1.00%) |
Apr 10, 2018 | 74.39 | 74.43 | 73.45 | 74.13 | 5,588 | +1.18(+1.62%) |
Apr 09, 2018 | 73.43 | 74.43 | 72.94 | 72.95 | 4,176 | +1.64(+2.30%) |
Apr 06, 2018 | 72.54 | 73.05 | 71.01 | 71.31 | 7,608 | -3.27(-4.38%) |
Apr 05, 2018 | 74.42 | 75.08 | 73.94 | 74.57 | 7,071 | +1.05(+1.43%) |
Apr 04, 2018 | 69.90 | 73.52 | 69.90 | 73.52 | 2,623 | +0.46(+0.63%) |
Apr 03, 2018 | 72.04 | 73.19 | 71.74 | 73.07 | 4,631 | +2.73(+3.88%) |
Apr 02, 2018 | 73.07 | 73.10 | 69.85 | 70.34 | 14,751 | -4.92(-6.54%) |
Mar 29, 2018 | 75.26 | 75.26 | 75.26 | 0 | +2.66(+3.67%) | |
Mar 28, 2018 | 72.10 | 73.45 | 71.63 | 72.60 | 16,889 | +2.56(+3.65%) |
Mar 27, 2018 | 73.41 | 73.41 | 69.84 | 70.04 | 18,008 | +0.40(+0.58%) |
Mar 26, 2018 | 69.11 | 69.71 | 67.45 | 69.64 | 17,285 | +2.80(+4.19%) |
Mar 23, 2018 | 69.75 | 70.33 | 66.68 | 66.84 | 56,429 | -4.50(-6.31%) |
Mar 22, 2018 | 73.35 | 73.69 | 71.34 | 71.34 | 17,192 | -2.29(-3.11%) |
Mar 21, 2018 | 72.56 | 74.13 | 72.47 | 73.63 | 7,548 | +0.67(+0.91%) |
Mar 20, 2018 | 73.08 | 73.43 | 72.58 | 72.97 | 14,022 | +1.32(+1.85%) |
Mar 19, 2018 | 73.61 | 73.79 | 70.69 | 71.65 | 14,707 | -3.88(-5.13%) |
Mar 16, 2018 | 75.27 | 75.70 | 75.16 | 75.52 | 6,309 | -1.19(-1.56%) |
Mar 15, 2018 | 77.08 | 77.72 | 76.40 | 76.72 | 10,927 | +0.38(+0.50%) |
Mar 14, 2018 | 76.64 | 76.64 | 75.69 | 76.34 | 5,894 | +0.94(+1.24%) |
Mar 13, 2018 | 77.19 | 77.64 | 74.64 | 75.40 | 22,409 | -0.37(-0.49%) |
Mar 12, 2018 | 76.07 | 76.63 | 75.57 | 75.77 | 10,818 | +0.23(+0.30%) |
Mar 09, 2018 | 73.88 | 75.73 | 73.48 | 75.54 | 38,089 | +0.62(+0.82%) |
Mar 08, 2018 | 74.41 | 75.05 | 74.05 | 74.93 | 9,994 | +0.89(+1.20%) |
Mar 07, 2018 | 73.73 | 72.47 | 74.04 | 8,139 | -1.87(-2.46%) | |
Mar 06, 2018 | 76.41 | 76.41 | 75.40 | 75.91 | 14,731 | +1.97(+2.66%) |
Mar 05, 2018 | 71.54 | 74.43 | 71.54 | 73.94 | 12,481 | +0.76(+1.04%) |
Mar 02, 2018 | 69.92 | 73.18 | 69.82 | 73.18 | 18,047 | +2.30(+3.25%) |