Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.15 | 84.45 | 81.72 | 82.40 | 211,769 | -1.65(-1.96%) |
May 30, 2018 | 82.50 | 84.45 | 82.50 | 84.05 | 202,046 | +2.05(+2.50%) |
May 29, 2018 | 82.10 | 83.35 | 81.00 | 82.00 | 195,082 | -0.25(-0.30%) |
May 25, 2018 | 82.25 | 82.25 | 82.25 | 0 | +0.67(+0.83%) | |
May 24, 2018 | 78.95 | 81.75 | 78.95 | 81.58 | 206,302 | +2.33(+2.93%) |
May 23, 2018 | 78.50 | 79.47 | 77.55 | 79.25 | 114,951 | +0.65(+0.83%) |
May 22, 2018 | 80.25 | 80.90 | 78.45 | 78.60 | 177,497 | -1.75(-2.18%) |
May 21, 2018 | 77.35 | 80.40 | 77.35 | 80.35 | 306,772 | +3.65(+4.76%) |
May 18, 2018 | 76.10 | 77.55 | 75.95 | 76.70 | 190,268 | +0.60(+0.79%) |
May 17, 2018 | 75.70 | 77.33 | 75.70 | 76.10 | 166,313 | +0.45(+0.59%) |
May 16, 2018 | 75.10 | 76.35 | 74.97 | 75.65 | 136,869 | +0.80(+1.07%) |
May 15, 2018 | 76.30 | 76.50 | 74.45 | 74.85 | 337,894 | -2.05(-2.67%) |
May 14, 2018 | 76.70 | 77.55 | 75.55 | 76.90 | 201,290 | -0.05(-0.06%) |
May 11, 2018 | 75.05 | 77.15 | 74.78 | 76.95 | 181,113 | +2.05(+2.74%) |
May 10, 2018 | 74.80 | 75.75 | 74.25 | 74.90 | 147,420 | +0.40(+0.54%) |
May 09, 2018 | 73.80 | 74.90 | 72.80 | 74.50 | 173,994 | +0.90(+1.22%) |
May 08, 2018 | 71.60 | 73.70 | 71.31 | 73.60 | 240,605 | +1.90(+2.65%) |
May 07, 2018 | 70.45 | 71.90 | 70.05 | 71.70 | 160,021 | +1.40(+1.99%) |
May 04, 2018 | 69.15 | 71.15 | 67.70 | 70.30 | 155,713 | +1.00(+1.44%) |
May 03, 2018 | 69.00 | 70.15 | 67.75 | 69.30 | 299,392 | +0.00(+0.00%) |
May 02, 2018 | 66.55 | 69.42 | 66.05 | 69.30 | 379,755 | +3.10(+4.68%) |
May 01, 2018 | 67.20 | 67.20 | 65.35 | 66.20 | 294,917 | +0.15(+0.23%) |
Apr 30, 2018 | 67.10 | 68.08 | 65.50 | 66.05 | 347,817 | -1.10(-1.64%) |
Apr 27, 2018 | 70.05 | 71.83 | 66.35 | 67.15 | 492,180 | +0.25(+0.37%) |
Apr 26, 2018 | 71.75 | 71.75 | 66.55 | 66.90 | 573,816 | -4.75(-6.63%) |
Apr 25, 2018 | 71.85 | 72.89 | 71.15 | 71.65 | 181,492 | -0.15(-0.21%) |
Apr 24, 2018 | 74.85 | 76.52 | 71.40 | 71.80 | 164,885 | -2.50(-3.36%) |
Apr 23, 2018 | 74.15 | 74.75 | 73.95 | 74.30 | 70,950 | +0.45(+0.61%) |
Apr 20, 2018 | 75.75 | 75.95 | 73.70 | 73.85 | 156,992 | -2.10(-2.76%) |
Apr 19, 2018 | 77.85 | 77.95 | 75.85 | 75.95 | 166,829 | -2.05(-2.63%) |
Apr 18, 2018 | 77.95 | 79.45 | 77.80 | 78.00 | 199,423 | +0.45(+0.58%) |
Apr 17, 2018 | 77.15 | 77.90 | 76.20 | 77.55 | 179,364 | +1.00(+1.31%) |
Apr 16, 2018 | 73.95 | 76.85 | 73.35 | 76.55 | 157,639 | +2.85(+3.87%) |
Apr 13, 2018 | 74.20 | 74.33 | 73.35 | 73.70 | 139,477 | +0.10(+0.14%) |
Apr 12, 2018 | 73.00 | 74.35 | 72.55 | 73.60 | 155,746 | +0.80(+1.10%) |
Apr 11, 2018 | 71.30 | 72.85 | 70.90 | 72.80 | 210,875 | +1.50(+2.10%) |
Apr 10, 2018 | 72.10 | 72.40 | 71.05 | 71.30 | 384,346 | +0.20(+0.28%) |
Apr 09, 2018 | 72.50 | 72.50 | 70.60 | 71.10 | 200,484 | -0.90(-1.25%) |
Apr 06, 2018 | 73.60 | 74.50 | 70.95 | 72.00 | 268,614 | -2.25(-3.03%) |
Apr 05, 2018 | 75.60 | 77.45 | 71.90 | 74.25 | 332,438 | -1.10(-1.46%) |
Apr 04, 2018 | 74.75 | 75.70 | 71.97 | 75.35 | 263,210 | -0.65(-0.86%) |
Apr 03, 2018 | 74.55 | 76.05 | 74.03 | 76.00 | 187,439 | +2.05(+2.77%) |
Apr 02, 2018 | 74.95 | 76.00 | 73.35 | 73.95 | 205,423 | -1.20(-1.60%) |
Mar 29, 2018 | 75.15 | 75.15 | 75.15 | 0 | +1.60(+2.18%) | |
Mar 28, 2018 | 74.10 | 74.35 | 72.20 | 73.55 | 214,766 | -0.35(-0.47%) |
Mar 27, 2018 | 76.95 | 76.95 | 73.55 | 73.90 | 297,424 | -2.60(-3.40%) |
Mar 26, 2018 | 75.90 | 76.55 | 74.70 | 76.50 | 248,093 | +2.35(+3.17%) |
Mar 23, 2018 | 75.05 | 75.80 | 74.10 | 74.15 | 283,671 | -0.80(-1.07%) |
Mar 22, 2018 | 77.20 | 77.20 | 74.90 | 74.95 | 244,795 | -2.50(-3.23%) |
Mar 21, 2018 | 77.20 | 78.50 | 76.70 | 77.45 | 226,046 | +0.25(+0.32%) |
Mar 20, 2018 | 76.15 | 77.40 | 75.53 | 77.20 | 108,737 | +1.35(+1.78%) |
Mar 19, 2018 | 76.05 | 76.35 | 74.65 | 75.85 | 93,671 | -0.45(-0.59%) |
Mar 16, 2018 | 76.15 | 77.20 | 75.95 | 76.30 | 325,725 | +0.15(+0.20%) |
Mar 15, 2018 | 76.45 | 76.92 | 75.80 | 76.15 | 117,438 | -0.05(-0.07%) |
Mar 14, 2018 | 76.85 | 77.00 | 75.90 | 76.20 | 161,127 | -0.15(-0.20%) |
Mar 13, 2018 | 76.75 | 77.70 | 75.88 | 76.35 | 276,973 | +0.05(+0.07%) |
Mar 12, 2018 | 76.35 | 77.50 | 75.65 | 76.30 | 218,468 | +0.20(+0.26%) |
Mar 09, 2018 | 73.35 | 76.25 | 73.30 | 76.10 | 454,053 | +3.55(+4.89%) |
Mar 08, 2018 | 71.30 | 72.70 | 68.16 | 72.55 | 160,713 | +1.45(+2.04%) |
Mar 07, 2018 | 71.95 | 71.10 | 272,758 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.65 | 71.25 | 69.75 | 70.85 | 130,674 | +0.35(+0.50%) |
Mar 05, 2018 | 70.40 | 71.25 | 69.55 | 70.50 | 247,495 | -0.20(-0.28%) |
Mar 02, 2018 | 69.85 | 71.05 | 68.16 | 70.70 | 267,290 | -0.40(-0.56%) |