Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.78 | 73.15 | 71.02 | 71.62 | 648,417 | -1.06(-1.45%) |
May 30, 2018 | 71.74 | 73.53 | 71.73 | 72.67 | 932,432 | +1.01(+1.41%) |
May 29, 2018 | 72.43 | 72.59 | 71.45 | 71.66 | 559,091 | -1.12(-1.54%) |
May 25, 2018 | 72.78 | 72.78 | 72.78 | 0 | -0.22(-0.30%) | |
May 24, 2018 | 72.61 | 73.66 | 72.61 | 73.00 | 653,945 | +0.26(+0.35%) |
May 23, 2018 | 72.19 | 73.47 | 72.19 | 72.75 | 979,423 | +0.11(+0.15%) |
May 22, 2018 | 72.61 | 73.65 | 72.41 | 72.64 | 841,088 | -0.38(-0.52%) |
May 21, 2018 | 71.75 | 73.44 | 71.34 | 73.02 | 1,232,976 | +1.71(+2.39%) |
May 18, 2018 | 73.99 | 74.04 | 70.00 | 71.31 | 2,825,663 | -2.71(-3.66%) |
May 17, 2018 | 76.86 | 77.50 | 73.83 | 74.03 | 2,973,417 | -6.70(-8.30%) |
May 16, 2018 | 79.66 | 81.15 | 79.66 | 80.72 | 802,664 | +0.87(+1.10%) |
May 15, 2018 | 79.17 | 79.93 | 78.75 | 79.85 | 651,840 | +0.93(+1.18%) |
May 14, 2018 | 80.26 | 80.55 | 78.71 | 78.92 | 506,266 | -1.05(-1.31%) |
May 11, 2018 | 80.84 | 81.28 | 79.27 | 79.97 | 648,762 | -0.87(-1.08%) |
May 10, 2018 | 79.13 | 81.23 | 79.10 | 80.85 | 496,637 | +2.31(+2.94%) |
May 09, 2018 | 80.07 | 80.07 | 78.20 | 78.54 | 459,672 | -1.66(-2.07%) |
May 08, 2018 | 77.59 | 81.69 | 77.02 | 80.20 | 783,235 | +2.74(+3.54%) |
May 07, 2018 | 77.64 | 77.85 | 76.46 | 77.46 | 712,444 | -0.56(-0.71%) |
May 04, 2018 | 78.31 | 79.20 | 77.77 | 78.02 | 751,173 | -0.35(-0.45%) |
May 03, 2018 | 78.25 | 79.18 | 77.46 | 78.37 | 286,870 | -0.09(-0.11%) |
May 02, 2018 | 78.67 | 79.25 | 77.51 | 78.46 | 421,771 | -0.53(-0.67%) |
May 01, 2018 | 79.17 | 79.54 | 78.76 | 78.99 | 425,611 | -0.26(-0.32%) |
Apr 30, 2018 | 81.40 | 81.63 | 79.21 | 79.25 | 612,833 | -1.77(-2.18%) |
Apr 27, 2018 | 79.97 | 81.40 | 79.92 | 81.02 | 528,447 | +1.08(+1.35%) |
Apr 26, 2018 | 79.36 | 80.29 | 78.88 | 79.94 | 264,547 | +1.00(+1.26%) |
Apr 25, 2018 | 78.59 | 79.21 | 78.23 | 78.94 | 348,918 | +0.49(+0.62%) |
Apr 24, 2018 | 78.72 | 79.16 | 77.86 | 78.45 | 380,403 | -0.14(-0.18%) |
Apr 23, 2018 | 78.77 | 79.25 | 78.43 | 78.59 | 342,313 | +0.08(+0.10%) |
Apr 20, 2018 | 77.83 | 78.55 | 76.76 | 78.52 | 323,400 | +0.44(+0.57%) |
Apr 19, 2018 | 78.41 | 79.38 | 77.53 | 78.07 | 438,839 | -0.57(-0.73%) |
Apr 18, 2018 | 78.90 | 79.65 | 78.60 | 78.65 | 446,048 | -0.43(-0.55%) |
Apr 17, 2018 | 79.25 | 79.91 | 78.59 | 79.08 | 468,410 | +0.46(+0.58%) |
Apr 16, 2018 | 77.45 | 78.97 | 77.31 | 78.62 | 720,045 | +1.22(+1.58%) |
Apr 13, 2018 | 77.90 | 78.31 | 77.01 | 77.40 | 651,768 | -0.07(-0.09%) |
Apr 12, 2018 | 77.03 | 77.78 | 76.78 | 77.47 | 398,116 | +0.70(+0.91%) |
Apr 11, 2018 | 76.12 | 77.53 | 76.12 | 76.77 | 339,340 | +0.58(+0.77%) |
Apr 10, 2018 | 77.23 | 77.85 | 76.09 | 76.19 | 425,600 | -0.55(-0.71%) |
Apr 09, 2018 | 76.77 | 77.57 | 76.55 | 76.74 | 410,724 | +0.28(+0.37%) |
Apr 06, 2018 | 76.65 | 77.27 | 75.82 | 76.46 | 525,278 | -0.52(-0.68%) |
Apr 05, 2018 | 76.00 | 77.42 | 75.40 | 76.98 | 502,504 | +0.95(+1.24%) |
Apr 04, 2018 | 75.10 | 76.37 | 74.93 | 76.03 | 820,461 | +0.73(+0.97%) |
Apr 03, 2018 | 74.89 | 75.51 | 74.49 | 75.30 | 677,514 | +0.96(+1.30%) |
Apr 02, 2018 | 75.33 | 76.14 | 73.81 | 74.34 | 918,956 | -1.05(-1.39%) |
Mar 29, 2018 | 75.39 | 75.39 | 75.39 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 73.59 | 75.64 | 73.02 | 75.20 | 440,274 | +0.95(+1.27%) |
Mar 27, 2018 | 75.32 | 75.64 | 73.89 | 74.26 | 587,227 | -0.77(-1.02%) |
Mar 26, 2018 | 74.10 | 75.10 | 73.22 | 75.03 | 839,613 | +0.96(+1.30%) |
Mar 23, 2018 | 74.81 | 75.68 | 73.97 | 74.06 | 925,020 | -0.29(-0.39%) |
Mar 22, 2018 | 74.35 | 75.74 | 74.23 | 74.35 | 893,389 | -0.63(-0.84%) |
Mar 21, 2018 | 74.29 | 76.02 | 73.98 | 74.98 | 846,731 | +0.58(+0.78%) |
Mar 20, 2018 | 74.49 | 76.27 | 73.87 | 74.40 | 544,202 | +0.09(+0.12%) |
Mar 19, 2018 | 74.65 | 75.44 | 73.50 | 74.31 | 710,355 | -0.65(-0.87%) |
Mar 16, 2018 | 74.60 | 75.56 | 74.28 | 74.96 | 1,057,822 | +0.74(+1.00%) |
Mar 15, 2018 | 75.74 | 76.35 | 74.06 | 74.22 | 725,352 | -1.53(-2.02%) |
Mar 14, 2018 | 78.18 | 78.58 | 75.45 | 75.75 | 993,111 | -2.54(-3.25%) |
Mar 13, 2018 | 79.11 | 79.77 | 77.75 | 78.29 | 964,875 | -0.60(-0.76%) |
Mar 12, 2018 | 79.02 | 79.62 | 78.50 | 78.90 | 755,734 | -0.11(-0.15%) |
Mar 09, 2018 | 78.92 | 79.35 | 78.28 | 79.01 | 1,116,821 | +0.69(+0.88%) |
Mar 08, 2018 | 78.92 | 79.64 | 78.18 | 78.32 | 1,357,626 | -0.53(-0.67%) |
Mar 07, 2018 | 79.33 | 78.85 | 944,233 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.00 | 80.40 | 77.92 | 79.07 | 1,924,995 | -1.10(-1.37%) |
Mar 05, 2018 | 80.52 | 81.78 | 80.13 | 80.17 | 803,718 | -0.99(-1.22%) |
Mar 02, 2018 | 79.70 | 81.36 | 79.15 | 81.16 | 973,327 | +1.08(+1.35%) |