Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.25 | 72.25 | 71.07 | 71.26 | 16,515 | -1.28(-1.77%) |
May 30, 2018 | 73.39 | 73.83 | 72.43 | 72.55 | 33,746 | -0.99(-1.34%) |
May 29, 2018 | 73.14 | 73.64 | 72.35 | 73.54 | 22,349 | -0.49(-0.67%) |
May 25, 2018 | 74.03 | 74.03 | 74.03 | 0 | -0.44(-0.60%) | |
May 24, 2018 | 74.62 | 75.81 | 74.13 | 74.48 | 16,190 | -0.54(-0.72%) |
May 23, 2018 | 75.27 | 75.27 | 74.43 | 75.02 | 18,789 | -0.30(-0.39%) |
May 22, 2018 | 76.11 | 76.30 | 75.07 | 75.32 | 29,684 | -0.94(-1.23%) |
May 21, 2018 | 76.45 | 77.69 | 75.41 | 76.25 | 24,343 | +0.74(+0.98%) |
May 18, 2018 | 75.56 | 75.76 | 74.97 | 75.51 | 30,490 | +0.00(+0.00%) |
May 17, 2018 | 75.61 | 76.11 | 74.38 | 75.51 | 32,977 | -0.10(-0.13%) |
May 16, 2018 | 75.12 | 76.11 | 74.87 | 75.61 | 33,213 | +1.14(+1.53%) |
May 15, 2018 | 72.84 | 74.62 | 72.65 | 74.48 | 52,762 | +1.68(+2.31%) |
May 14, 2018 | 70.08 | 74.38 | 70.08 | 72.80 | 155,504 | +3.46(+4.99%) |
May 11, 2018 | 70.42 | 70.47 | 69.24 | 69.34 | 44,417 | -0.99(-1.41%) |
May 10, 2018 | 70.47 | 70.57 | 70.08 | 70.32 | 21,269 | +0.20(+0.28%) |
May 09, 2018 | 71.51 | 71.76 | 69.98 | 70.13 | 27,460 | -0.99(-1.39%) |
May 08, 2018 | 71.76 | 71.76 | 70.72 | 71.12 | 34,337 | -0.49(-0.69%) |
May 07, 2018 | 72.55 | 72.55 | 71.26 | 71.61 | 19,125 | -0.54(-0.75%) |
May 04, 2018 | 72.25 | 72.50 | 71.26 | 72.15 | 20,776 | +0.05(+0.07%) |
May 03, 2018 | 71.86 | 72.65 | 71.81 | 72.10 | 59,377 | +0.25(+0.34%) |
May 02, 2018 | 72.89 | 72.89 | 71.27 | 71.86 | 152,460 | -0.44(-0.62%) |
May 01, 2018 | 69.68 | 72.94 | 69.68 | 72.30 | 71,759 | +5.04(+7.49%) |
Apr 30, 2018 | 67.85 | 67.90 | 66.82 | 67.26 | 25,003 | -0.25(-0.37%) |
Apr 27, 2018 | 67.80 | 67.90 | 67.46 | 67.51 | 20,665 | +0.00(+0.00%) |
Apr 26, 2018 | 68.25 | 68.55 | 67.21 | 67.51 | 19,609 | -0.69(-1.01%) |
Apr 25, 2018 | 68.55 | 68.55 | 67.26 | 68.20 | 30,302 | -0.40(-0.58%) |
Apr 24, 2018 | 68.69 | 69.09 | 68.30 | 68.59 | 35,431 | +0.20(+0.29%) |
Apr 23, 2018 | 69.63 | 69.63 | 67.90 | 68.40 | 20,724 | -0.99(-1.42%) |
Apr 20, 2018 | 68.99 | 69.78 | 68.64 | 69.39 | 16,475 | +0.54(+0.79%) |
Apr 19, 2018 | 69.93 | 69.93 | 68.55 | 68.84 | 14,158 | -1.04(-1.49%) |
Apr 18, 2018 | 70.47 | 70.67 | 69.68 | 69.88 | 22,991 | -0.69(-0.98%) |
Apr 17, 2018 | 69.34 | 71.21 | 69.34 | 70.57 | 27,551 | +1.28(+1.85%) |
Apr 16, 2018 | 69.34 | 69.53 | 68.94 | 69.29 | 24,057 | +0.10(+0.14%) |
Apr 13, 2018 | 70.52 | 70.52 | 68.45 | 69.19 | 16,571 | -0.25(-0.36%) |
Apr 12, 2018 | 69.29 | 69.83 | 69.14 | 69.43 | 11,458 | +0.20(+0.29%) |
Apr 11, 2018 | 69.29 | 69.78 | 68.89 | 69.24 | 14,322 | +0.25(+0.36%) |
Apr 10, 2018 | 68.94 | 69.39 | 68.69 | 68.99 | 24,793 | +1.09(+1.60%) |
Apr 09, 2018 | 69.29 | 69.29 | 67.80 | 67.90 | 24,442 | -0.84(-1.22%) |
Apr 06, 2018 | 69.73 | 70.57 | 68.35 | 68.74 | 31,840 | -1.19(-1.70%) |
Apr 05, 2018 | 70.08 | 70.40 | 69.53 | 69.93 | 23,096 | +0.44(+0.64%) |
Apr 04, 2018 | 69.04 | 69.73 | 68.20 | 69.48 | 25,312 | +0.49(+0.72%) |
Apr 03, 2018 | 67.46 | 69.39 | 67.46 | 68.99 | 42,767 | +1.78(+2.65%) |
Apr 02, 2018 | 68.64 | 68.64 | 66.52 | 67.21 | 33,716 | -1.43(-2.09%) |
Mar 29, 2018 | 68.64 | 68.64 | 68.64 | 0 | +1.58(+2.36%) | |
Mar 28, 2018 | 66.62 | 67.56 | 66.17 | 67.06 | 34,859 | +0.40(+0.59%) |
Mar 27, 2018 | 66.62 | 67.53 | 66.02 | 66.67 | 19,945 | +0.05(+0.07%) |
Mar 26, 2018 | 66.07 | 66.96 | 65.38 | 66.62 | 24,427 | +1.28(+1.97%) |
Mar 23, 2018 | 66.86 | 67.61 | 64.89 | 65.33 | 27,551 | -1.38(-2.07%) |
Mar 22, 2018 | 67.01 | 67.90 | 66.12 | 66.72 | 25,538 | -0.94(-1.39%) |
Mar 21, 2018 | 67.36 | 68.40 | 66.67 | 67.66 | 15,460 | +0.54(+0.81%) |
Mar 20, 2018 | 66.50 | 67.66 | 66.37 | 67.11 | 22,060 | +0.74(+1.12%) |
Mar 19, 2018 | 65.68 | 66.62 | 65.04 | 66.37 | 25,935 | +0.64(+0.98%) |
Mar 16, 2018 | 65.83 | 66.69 | 65.48 | 65.73 | 74,504 | -0.05(-0.08%) |
Mar 15, 2018 | 65.43 | 66.37 | 64.99 | 65.78 | 17,215 | +0.59(+0.91%) |
Mar 14, 2018 | 65.28 | 65.68 | 64.89 | 65.18 | 31,805 | -0.10(-0.15%) |
Mar 13, 2018 | 65.73 | 65.98 | 65.14 | 65.28 | 13,766 | -0.30(-0.45%) |
Mar 12, 2018 | 65.43 | 66.22 | 65.11 | 65.58 | 15,865 | -0.05(-0.08%) |
Mar 09, 2018 | 64.74 | 66.02 | 64.59 | 65.63 | 40,388 | +0.99(+1.53%) |
Mar 08, 2018 | 63.85 | 64.89 | 63.50 | 64.64 | 23,981 | +0.79(+1.24%) |
Mar 07, 2018 | 62.71 | 64.05 | 62.27 | 63.85 | 20,668 | +0.94(+1.49%) |
Mar 06, 2018 | 62.61 | 63.21 | 62.12 | 62.91 | 19,762 | +0.35(+0.55%) |
Mar 05, 2018 | 62.27 | 63.41 | 61.66 | 62.57 | 30,116 | -0.20(-0.31%) |
Mar 02, 2018 | 63.06 | 63.06 | 61.97 | 62.76 | 26,705 | -0.40(-0.63%) |