Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.90 | 74.90 | 74.90 | 74.90 | 90 | +0.00(+0.00%) |
May 30, 2018 | 74.80 | 74.90 | 74.52 | 74.90 | 716 | -0.04(-0.05%) |
May 29, 2018 | 74.94 | 74.94 | 74.94 | 74.94 | 1 | +0.00(+0.00%) |
May 25, 2018 | 74.94 | 74.94 | 74.94 | 0 | +0.64(+0.86%) | |
May 24, 2018 | 74.30 | 74.30 | 74.30 | 74.30 | 18 | +0.00(+0.00%) |
May 23, 2018 | 74.30 | 74.30 | 74.30 | 74.30 | 8 | +0.00(+0.00%) |
May 22, 2018 | 74.30 | 74.30 | 74.30 | 74.30 | 100 | +0.21(+0.28%) |
May 21, 2018 | 74.09 | 74.09 | 74.09 | 74.09 | 1 | +0.00(+0.00%) |
May 18, 2018 | 74.09 | 74.09 | 74.09 | 74.09 | 122 | -0.99(-1.32%) |
May 17, 2018 | 75.08 | 75.08 | 75.08 | 75.08 | 95 | +0.00(+0.00%) |
May 16, 2018 | 75.08 | 75.08 | 75.08 | 75.08 | 250 | +0.61(+0.81%) |
May 15, 2018 | 74.50 | 74.50 | 74.43 | 74.47 | 321 | -0.35(-0.46%) |
May 14, 2018 | 74.82 | 74.82 | 74.82 | 74.82 | 188 | +0.05(+0.07%) |
May 11, 2018 | 74.77 | 74.77 | 74.77 | 74.77 | 185 | +0.48(+0.65%) |
May 10, 2018 | 74.64 | 74.73 | 74.29 | 74.29 | 1,685 | -0.47(-0.63%) |
May 09, 2018 | 74.76 | 74.76 | 74.76 | 74.76 | 12 | +0.36(+0.48%) |
May 08, 2018 | 74.40 | 74.40 | 74.40 | 74.40 | 1 | -0.37(-0.49%) |
May 07, 2018 | 74.77 | 74.77 | 74.77 | 74.77 | 1 | +0.00(+0.00%) |
May 04, 2018 | 74.44 | 74.77 | 74.44 | 74.77 | 1,720 | +0.34(+0.46%) |
May 03, 2018 | 74.43 | 74.60 | 74.30 | 74.43 | 32,404 | -0.25(-0.34%) |
May 02, 2018 | 74.68 | 74.68 | 74.68 | 74.68 | 35 | +0.00(+0.00%) |
May 01, 2018 | 74.68 | 74.68 | 74.68 | 74.68 | 64 | -0.21(-0.27%) |
Apr 30, 2018 | 75.08 | 75.08 | 74.89 | 74.89 | 340 | -0.01(-0.01%) |
Apr 27, 2018 | 75.08 | 75.30 | 74.89 | 74.90 | 4,202 | -0.51(-0.68%) |
Apr 26, 2018 | 75.45 | 75.45 | 75.41 | 75.41 | 239 | -0.08(-0.11%) |
Apr 25, 2018 | 75.25 | 75.49 | 75.10 | 75.49 | 414 | +0.29(+0.39%) |
Apr 24, 2018 | 75.28 | 75.34 | 75.15 | 75.20 | 818 | +0.00(+0.00%) |
Apr 23, 2018 | 75.40 | 75.55 | 75.03 | 75.20 | 7,096 | +0.10(+0.13%) |
Apr 20, 2018 | 75.60 | 75.60 | 75.10 | 75.10 | 7,869 | -0.79(-1.04%) |
Apr 19, 2018 | 75.89 | 75.89 | 75.89 | 75.89 | 120 | -0.03(-0.05%) |
Apr 18, 2018 | 75.92 | 75.92 | 75.92 | 75.92 | 0 | +0.00(+0.00%) |
Apr 17, 2018 | 75.92 | 75.92 | 75.92 | 75.92 | 0 | +0.00(+0.00%) |
Apr 16, 2018 | 75.92 | 75.92 | 75.92 | 75.92 | 6 | -0.28(-0.37%) |
Apr 13, 2018 | 76.20 | 76.20 | 76.20 | 76.20 | 9 | +0.00(+0.00%) |
Apr 12, 2018 | 76.20 | 76.20 | 76.20 | 76.20 | 414 | +0.19(+0.25%) |
Apr 11, 2018 | 76.01 | 76.01 | 76.01 | 76.01 | 89 | +0.00(+0.00%) |
Apr 10, 2018 | 76.01 | 76.01 | 76.01 | 76.01 | 11 | +0.49(+0.65%) |
Apr 09, 2018 | 75.52 | 75.52 | 75.52 | 75.52 | 1 | -0.25(-0.33%) |
Apr 06, 2018 | 75.77 | 75.77 | 75.77 | 75.77 | 195 | -0.11(-0.14%) |
Apr 05, 2018 | 75.88 | 75.88 | 75.88 | 75.88 | 113 | +0.11(+0.15%) |
Apr 04, 2018 | 75.64 | 75.77 | 75.64 | 75.77 | 313 | +0.21(+0.28%) |
Apr 03, 2018 | 75.49 | 75.82 | 75.49 | 75.56 | 862 | -0.19(-0.25%) |
Apr 02, 2018 | 75.75 | 75.75 | 75.75 | 75.75 | 5 | -0.00(-0.01%) |
Mar 29, 2018 | 75.75 | 75.75 | 75.75 | 0 | +0.05(+0.07%) | |
Mar 28, 2018 | 75.70 | 75.70 | 75.70 | 75.70 | 130 | -0.05(-0.07%) |
Mar 27, 2018 | 75.75 | 75.75 | 75.75 | 75.75 | 0 | +0.00(+0.00%) |
Mar 26, 2018 | 75.75 | 75.75 | 75.75 | 75.75 | 14 | +0.00(+0.00%) |
Mar 23, 2018 | 75.75 | 75.75 | 75.75 | 75.75 | 5 | +0.00(+0.00%) |
Mar 22, 2018 | 75.75 | 75.75 | 75.75 | 75.75 | 430 | +0.10(+0.13%) |
Mar 21, 2018 | 75.65 | 75.65 | 75.65 | 75.65 | 330 | -0.12(-0.15%) |
Mar 20, 2018 | 75.69 | 75.77 | 75.69 | 75.77 | 795 | +0.08(+0.11%) |
Mar 19, 2018 | 75.69 | 75.69 | 75.69 | 75.69 | 32 | +0.00(+0.00%) |
Mar 16, 2018 | 75.69 | 75.69 | 75.69 | 75.69 | 0 | +0.00(+0.00%) |
Mar 15, 2018 | 75.69 | 75.69 | 75.69 | 75.69 | 2 | +0.00(+0.00%) |
Mar 14, 2018 | 75.69 | 75.69 | 75.69 | 75.69 | 15 | +0.00(+0.00%) |
Mar 13, 2018 | 75.69 | 75.69 | 75.69 | 75.69 | 110 | +0.34(+0.45%) |
Mar 12, 2018 | 75.35 | 75.35 | 75.35 | 75.35 | 690 | -0.14(-0.18%) |
Mar 09, 2018 | 75.49 | 75.49 | 75.49 | 75.49 | 335 | +0.12(+0.16%) |
Mar 08, 2018 | 75.36 | 75.36 | 75.36 | 75.36 | 16 | +0.00(+0.00%) |
Mar 07, 2018 | 75.36 | 75.36 | 75.36 | 75.36 | 95 | +0.00(+0.00%) |
Mar 06, 2018 | 75.36 | 75.36 | 75.36 | 75.36 | 195 | -0.33(-0.43%) |
Mar 05, 2018 | 75.70 | 75.80 | 75.69 | 75.69 | 711 | -0.15(-0.19%) |
Mar 02, 2018 | 75.84 | 75.84 | 75.84 | 75.84 | 145 | +0.07(+0.09%) |