Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.80 | 69.86 | 69.50 | 69.61 | 166,576 | -0.01(-0.01%) |
May 30, 2018 | 69.76 | 69.99 | 69.36 | 69.62 | 162,696 | -0.52(-0.75%) |
May 29, 2018 | 69.62 | 70.21 | 69.47 | 70.14 | 138,259 | +0.63(+0.90%) |
May 25, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.35(+0.51%) | |
May 24, 2018 | 69.03 | 69.21 | 68.94 | 69.16 | 237,702 | +0.31(+0.44%) |
May 23, 2018 | 68.64 | 68.91 | 68.59 | 68.86 | 617,608 | +0.39(+0.57%) |
May 22, 2018 | 68.53 | 68.57 | 68.36 | 68.46 | 177,608 | -0.09(-0.14%) |
May 21, 2018 | 68.36 | 68.64 | 68.36 | 68.56 | 125,585 | +0.09(+0.13%) |
May 18, 2018 | 68.22 | 68.47 | 68.21 | 68.47 | 117,319 | +0.41(+0.60%) |
May 17, 2018 | 68.32 | 68.42 | 68.05 | 68.06 | 386,147 | -0.29(-0.42%) |
May 16, 2018 | 68.61 | 68.64 | 68.32 | 68.35 | 117,689 | -0.12(-0.17%) |
May 15, 2018 | 68.78 | 68.88 | 68.33 | 68.47 | 198,874 | -0.79(-1.14%) |
May 14, 2018 | 69.37 | 69.48 | 69.23 | 69.26 | 1,778,860 | -0.20(-0.28%) |
May 11, 2018 | 69.47 | 69.65 | 69.32 | 69.46 | 134,477 | +0.22(+0.32%) |
May 10, 2018 | 68.92 | 69.25 | 68.89 | 69.24 | 235,084 | +0.66(+0.96%) |
May 09, 2018 | 68.50 | 68.75 | 68.50 | 68.58 | 222,678 | -0.06(-0.09%) |
May 08, 2018 | 68.65 | 68.78 | 68.52 | 68.64 | 164,484 | -0.14(-0.20%) |
May 07, 2018 | 68.86 | 68.90 | 68.76 | 68.79 | 197,126 | -0.13(-0.18%) |
May 04, 2018 | 69.02 | 69.05 | 68.74 | 68.91 | 117,802 | +0.02(+0.02%) |
May 03, 2018 | 69.05 | 69.10 | 68.84 | 68.89 | 137,892 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.15 | 68.86 | 68.87 | 142,338 | -0.15(-0.22%) |
May 01, 2018 | 69.39 | 69.39 | 68.84 | 69.02 | 220,447 | -0.24(-0.34%) |
Apr 30, 2018 | 69.52 | 69.52 | 69.19 | 69.26 | 147,861 | -0.12(-0.17%) |
Apr 27, 2018 | 69.33 | 69.42 | 69.33 | 69.37 | 275,366 | +0.28(+0.41%) |
Apr 26, 2018 | 69.07 | 69.26 | 68.97 | 69.09 | 217,643 | +0.25(+0.36%) |
Apr 25, 2018 | 68.93 | 69.01 | 68.70 | 68.84 | 164,042 | -0.34(-0.49%) |
Apr 24, 2018 | 69.51 | 69.59 | 69.12 | 69.18 | 196,418 | -0.37(-0.53%) |
Apr 23, 2018 | 69.53 | 69.69 | 69.45 | 69.55 | 378,879 | -0.11(-0.16%) |
Apr 20, 2018 | 69.85 | 69.98 | 69.64 | 69.65 | 177,063 | -0.42(-0.60%) |
Apr 19, 2018 | 70.12 | 70.18 | 69.86 | 70.08 | 232,490 | -0.44(-0.63%) |
Apr 18, 2018 | 71.13 | 71.15 | 70.51 | 70.52 | 132,877 | -0.61(-0.86%) |
Apr 17, 2018 | 71.02 | 71.25 | 71.02 | 71.13 | 224,193 | +0.11(+0.15%) |
Apr 16, 2018 | 70.89 | 71.07 | 70.86 | 71.02 | 174,537 | -0.05(-0.08%) |
Apr 13, 2018 | 70.90 | 71.12 | 70.90 | 71.07 | 116,498 | +0.03(+0.04%) |
Apr 12, 2018 | 71.10 | 71.10 | 70.85 | 71.04 | 229,929 | -0.15(-0.21%) |
Apr 11, 2018 | 71.31 | 71.31 | 71.11 | 71.19 | 97,696 | +0.14(+0.20%) |
Apr 10, 2018 | 71.06 | 71.18 | 70.93 | 71.05 | 202,521 | +0.05(+0.07%) |
Apr 09, 2018 | 70.90 | 71.16 | 70.79 | 71.00 | 72,244 | +0.03(+0.04%) |
Apr 06, 2018 | 70.97 | 90,309 | +0.53(+0.75%) | |||
Apr 05, 2018 | 70.54 | 70.62 | 70.43 | 70.44 | 151,813 | -0.21(-0.30%) |
Apr 04, 2018 | 70.72 | 70.75 | 70.56 | 70.65 | 132,169 | +0.10(+0.14%) |
Apr 03, 2018 | 70.90 | 70.92 | 70.50 | 70.55 | 310,191 | -0.48(-0.67%) |
Apr 02, 2018 | 70.97 | 71.13 | 70.70 | 71.03 | 1,837,086 | +0.02(+0.02%) |
Mar 29, 2018 | 71.01 | 71.01 | 71.01 | 0 | +0.61(+0.86%) | |
Mar 28, 2018 | 70.50 | 70.55 | 70.29 | 70.40 | 90,280 | +0.13(+0.19%) |
Mar 27, 2018 | 69.95 | 70.34 | 69.80 | 70.27 | 201,089 | +0.51(+0.74%) |
Mar 26, 2018 | 69.84 | 69.95 | 69.67 | 69.76 | 380,500 | +0.30(+0.43%) |
Mar 23, 2018 | 69.50 | 69.72 | 69.42 | 69.46 | 272,850 | -0.30(-0.42%) |
Mar 22, 2018 | 69.98 | 70.06 | 69.66 | 69.76 | 330,715 | +0.13(+0.19%) |
Mar 21, 2018 | 69.65 | 69.72 | 69.22 | 69.63 | 162,074 | -0.09(-0.13%) |
Mar 20, 2018 | 69.96 | 69.96 | 69.69 | 69.72 | 862,571 | -0.33(-0.48%) |
Mar 19, 2018 | 70.09 | 70.24 | 70.03 | 70.05 | 257,277 | -0.30(-0.43%) |
Mar 16, 2018 | 70.17 | 70.36 | 70.14 | 70.36 | 582,970 | -0.02(-0.02%) |
Mar 15, 2018 | 70.43 | 70.47 | 70.28 | 70.37 | 143,390 | +0.02(+0.02%) |
Mar 14, 2018 | 69.98 | 70.40 | 69.98 | 70.36 | 172,228 | +0.40(+0.57%) |
Mar 13, 2018 | 70.09 | 70.14 | 69.81 | 69.96 | 152,250 | +0.07(+0.10%) |
Mar 12, 2018 | 69.82 | 69.95 | 69.76 | 69.89 | 96,682 | +0.15(+0.21%) |
Mar 09, 2018 | 69.94 | 69.96 | 69.72 | 69.74 | 125,331 | -0.37(-0.53%) |
Mar 08, 2018 | 70.05 | 70.31 | 69.98 | 70.12 | 236,619 | +0.29(+0.41%) |
Mar 07, 2018 | 69.75 | 69.83 | 283,846 | -0.12(-0.17%) | ||
Mar 06, 2018 | 70.19 | 70.33 | 69.92 | 69.95 | 163,108 | +0.16(+0.22%) |
Mar 05, 2018 | 70.10 | 70.15 | 69.60 | 69.79 | 930,556 | -0.01(-0.01%) |
Mar 02, 2018 | 70.10 | 70.10 | 69.66 | 69.80 | 274,751 | -0.39(-0.55%) |