Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.56 | 77.73 | 75.80 | 75.86 | 1,485,574 | -1.72(-2.21%) |
May 30, 2018 | 76.64 | 78.11 | 76.53 | 77.57 | 1,085,970 | +1.30(+1.71%) |
May 29, 2018 | 76.25 | 76.56 | 75.31 | 76.27 | 1,110,481 | -0.26(-0.34%) |
May 25, 2018 | 76.53 | 76.53 | 76.53 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.89 | 76.55 | 75.83 | 76.33 | 1,070,967 | +0.49(+0.64%) |
May 23, 2018 | 76.32 | 76.32 | 75.33 | 75.85 | 1,862,293 | -0.79(-1.03%) |
May 22, 2018 | 77.87 | 78.27 | 76.48 | 76.64 | 1,417,298 | -1.35(-1.74%) |
May 21, 2018 | 77.00 | 78.26 | 76.77 | 77.99 | 1,092,622 | +1.22(+1.59%) |
May 18, 2018 | 75.89 | 77.41 | 75.70 | 76.77 | 2,020,468 | +0.82(+1.07%) |
May 17, 2018 | 74.48 | 76.31 | 74.40 | 75.95 | 1,993,578 | +1.58(+2.12%) |
May 16, 2018 | 73.92 | 74.68 | 73.81 | 74.37 | 1,181,714 | +0.49(+0.66%) |
May 15, 2018 | 74.03 | 74.35 | 73.50 | 73.89 | 1,677,220 | -0.43(-0.58%) |
May 14, 2018 | 75.15 | 75.43 | 73.97 | 74.32 | 1,205,093 | -0.66(-0.88%) |
May 11, 2018 | 73.56 | 75.30 | 73.38 | 74.98 | 1,594,550 | +1.61(+2.20%) |
May 10, 2018 | 72.70 | 73.50 | 72.50 | 73.37 | 1,736,358 | +0.95(+1.31%) |
May 09, 2018 | 72.92 | 73.35 | 72.21 | 72.42 | 1,587,061 | -0.38(-0.52%) |
May 08, 2018 | 71.63 | 73.29 | 71.56 | 72.80 | 1,967,406 | +1.30(+1.82%) |
May 07, 2018 | 71.91 | 72.20 | 71.12 | 71.50 | 1,387,383 | -0.10(-0.13%) |
May 04, 2018 | 70.82 | 71.87 | 70.16 | 71.60 | 1,671,544 | -0.05(-0.07%) |
May 03, 2018 | 71.46 | 72.72 | 70.11 | 71.65 | 3,159,292 | -0.26(-0.36%) |
May 02, 2018 | 73.30 | 75.16 | 71.55 | 71.91 | 5,720,783 | -6.72(-8.55%) |
May 01, 2018 | 79.84 | 79.96 | 78.18 | 78.63 | 1,913,820 | -1.20(-1.50%) |
Apr 30, 2018 | 79.88 | 80.44 | 79.64 | 79.83 | 1,678,524 | +0.03(+0.03%) |
Apr 27, 2018 | 79.18 | 79.94 | 78.73 | 79.80 | 1,121,477 | +0.59(+0.74%) |
Apr 26, 2018 | 80.73 | 80.95 | 78.32 | 79.21 | 2,170,067 | -1.10(-1.37%) |
Apr 25, 2018 | 80.28 | 80.77 | 79.94 | 80.31 | 1,360,388 | +0.20(+0.25%) |
Apr 24, 2018 | 81.75 | 82.01 | 79.37 | 80.11 | 1,461,078 | -1.17(-1.44%) |
Apr 23, 2018 | 81.11 | 81.85 | 80.69 | 81.29 | 1,208,150 | +0.03(+0.03%) |
Apr 20, 2018 | 82.08 | 82.08 | 80.82 | 81.26 | 1,327,522 | -0.53(-0.65%) |
Apr 19, 2018 | 81.96 | 82.68 | 81.61 | 81.79 | 2,414,974 | -0.56(-0.68%) |
Apr 18, 2018 | 83.78 | 83.78 | 82.35 | 82.35 | 2,115,163 | -0.95(-1.14%) |
Apr 17, 2018 | 85.30 | 85.44 | 82.64 | 83.30 | 2,068,574 | -1.38(-1.63%) |
Apr 16, 2018 | 84.18 | 85.58 | 83.30 | 84.68 | 2,641,087 | +2.91(+3.55%) |
Apr 13, 2018 | 82.78 | 83.26 | 81.43 | 81.77 | 1,487,553 | -0.99(-1.19%) |
Apr 12, 2018 | 81.75 | 83.54 | 81.67 | 82.76 | 1,404,947 | +1.27(+1.55%) |
Apr 11, 2018 | 81.23 | 81.78 | 80.78 | 81.49 | 840,170 | -0.15(-0.18%) |
Apr 10, 2018 | 80.56 | 81.87 | 80.41 | 81.64 | 1,908,672 | +2.21(+2.78%) |
Apr 09, 2018 | 78.61 | 80.23 | 78.46 | 79.43 | 1,248,708 | +0.95(+1.20%) |
Apr 06, 2018 | 80.46 | 80.75 | 77.86 | 78.48 | 1,737,713 | -2.44(-3.01%) |
Apr 05, 2018 | 82.37 | 82.39 | 80.04 | 80.92 | 1,749,657 | -0.93(-1.13%) |
Apr 04, 2018 | 80.31 | 82.04 | 80.18 | 81.85 | 1,285,327 | +0.63(+0.78%) |
Apr 03, 2018 | 80.32 | 81.26 | 79.98 | 81.22 | 1,496,945 | +1.21(+1.52%) |
Apr 02, 2018 | 81.13 | 81.27 | 79.48 | 80.00 | 1,860,853 | -1.28(-1.58%) |
Mar 29, 2018 | 81.29 | 81.29 | 81.29 | 0 | +1.75(+2.20%) | |
Mar 28, 2018 | 79.59 | 79.98 | 78.64 | 79.53 | 976,686 | +0.11(+0.14%) |
Mar 27, 2018 | 80.61 | 81.29 | 79.15 | 79.42 | 1,087,646 | -1.04(-1.29%) |
Mar 26, 2018 | 79.75 | 80.71 | 79.53 | 80.46 | 1,068,713 | +1.65(+2.09%) |
Mar 23, 2018 | 80.31 | 80.95 | 78.76 | 78.81 | 1,749,535 | -1.56(-1.94%) |
Mar 22, 2018 | 80.57 | 81.49 | 79.12 | 80.37 | 1,416,889 | -0.83(-1.03%) |
Mar 21, 2018 | 80.76 | 81.91 | 80.70 | 81.21 | 1,042,972 | +0.48(+0.59%) |
Mar 20, 2018 | 80.56 | 81.22 | 79.85 | 80.73 | 825,721 | +0.38(+0.48%) |
Mar 19, 2018 | 79.91 | 81.59 | 79.68 | 80.35 | 1,447,686 | +0.42(+0.53%) |
Mar 16, 2018 | 78.60 | 80.19 | 78.14 | 79.92 | 2,095,122 | +1.61(+2.06%) |
Mar 15, 2018 | 78.05 | 78.70 | 77.81 | 78.31 | 867,541 | +0.47(+0.60%) |
Mar 14, 2018 | 79.59 | 79.64 | 77.71 | 77.84 | 1,091,501 | -1.71(-2.15%) |
Mar 13, 2018 | 79.29 | 80.04 | 78.90 | 79.55 | 1,080,266 | +0.59(+0.75%) |
Mar 12, 2018 | 79.84 | 80.24 | 78.67 | 78.96 | 903,398 | -0.62(-0.77%) |
Mar 09, 2018 | 78.08 | 79.62 | 77.43 | 79.58 | 1,879,805 | +1.86(+2.39%) |
Mar 08, 2018 | 78.18 | 78.40 | 77.41 | 77.72 | 1,198,320 | -0.36(-0.46%) |
Mar 07, 2018 | 77.30 | 78.27 | 76.29 | 78.08 | 1,364,390 | +0.02(+0.02%) |
Mar 06, 2018 | 78.22 | 78.80 | 77.76 | 78.06 | 1,085,009 | +0.18(+0.23%) |
Mar 05, 2018 | 77.38 | 78.04 | 76.12 | 77.88 | 1,502,966 | +0.23(+0.30%) |
Mar 02, 2018 | 76.80 | 78.02 | 76.46 | 77.64 | 1,635,394 | -0.16(-0.21%) |