Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.97 | 78.77 | 77.55 | 78.42 | 4,677 | +1.07(+1.38%) |
May 30, 2018 | 78.27 | 78.92 | 77.04 | 77.35 | 8,319 | -2.60(-3.25%) |
May 29, 2018 | 78.69 | 80.87 | 77.85 | 79.95 | 17,255 | +3.02(+3.92%) |
May 25, 2018 | 76.93 | 76.93 | 76.93 | 0 | +0.80(+1.05%) | |
May 24, 2018 | 75.14 | 77.34 | 75.14 | 76.13 | 5,544 | +0.84(+1.12%) |
May 23, 2018 | 75.56 | 76.25 | 75.25 | 75.29 | 4,175 | +0.42(+0.56%) |
May 22, 2018 | 75.48 | 75.48 | 74.30 | 74.87 | 2,966 | -0.69(-0.91%) |
May 21, 2018 | 75.90 | 75.96 | 75.39 | 75.56 | 7,008 | -1.28(-1.67%) |
May 18, 2018 | 76.21 | 76.86 | 76.21 | 76.84 | 2,635 | +0.82(+1.08%) |
May 17, 2018 | 75.82 | 76.13 | 75.60 | 76.02 | 4,600 | +0.19(+0.25%) |
May 16, 2018 | 76.55 | 76.55 | 75.18 | 75.82 | 2,411 | -0.11(-0.15%) |
May 15, 2018 | 75.71 | 76.14 | 75.21 | 75.94 | 6,644 | +0.65(+0.86%) |
May 14, 2018 | 74.56 | 75.40 | 74.07 | 75.29 | 9,181 | +0.46(+0.61%) |
May 11, 2018 | 74.75 | 75.10 | 74.22 | 74.83 | 9,138 | -0.02(-0.03%) |
May 10, 2018 | 75.90 | 76.02 | 74.49 | 74.85 | 7,130 | -1.05(-1.38%) |
May 09, 2018 | 76.86 | 77.50 | 75.64 | 75.90 | 10,535 | -1.80(-2.31%) |
May 08, 2018 | 78.01 | 78.23 | 76.89 | 77.70 | 5,772 | -0.65(-0.83%) |
May 07, 2018 | 78.61 | 79.23 | 77.85 | 78.35 | 4,485 | -0.96(-1.20%) |
May 04, 2018 | 82.25 | 82.47 | 78.66 | 79.30 | 9,502 | -1.91(-2.35%) |
May 03, 2018 | 81.14 | 83.05 | 80.67 | 81.21 | 11,962 | +0.92(+1.14%) |
May 02, 2018 | 79.38 | 80.41 | 78.88 | 80.30 | 2,901 | +1.11(+1.40%) |
May 01, 2018 | 79.46 | 80.64 | 79.07 | 79.19 | 5,116 | +0.21(+0.27%) |
Apr 30, 2018 | 78.04 | 78.98 | 77.58 | 78.98 | 916 | +0.61(+0.78%) |
Apr 27, 2018 | 78.77 | 79.00 | 78.35 | 78.37 | 5,206 | -0.36(-0.46%) |
Apr 26, 2018 | 79.80 | 79.80 | 78.16 | 78.73 | 3,071 | -1.11(-1.39%) |
Apr 25, 2018 | 80.22 | 80.87 | 79.26 | 79.84 | 10,634 | +0.15(+0.19%) |
Apr 24, 2018 | 78.08 | 80.22 | 77.20 | 79.68 | 11,575 | +0.81(+1.02%) |
Apr 23, 2018 | 78.77 | 79.11 | 78.08 | 78.88 | 5,051 | +0.01(+0.02%) |
Apr 20, 2018 | 78.16 | 79.15 | 77.77 | 78.86 | 8,179 | +0.40(+0.51%) |
Apr 19, 2018 | 79.49 | 79.49 | 78.27 | 78.46 | 3,240 | -1.11(-1.39%) |
Apr 18, 2018 | 78.77 | 79.65 | 78.50 | 79.57 | 5,015 | +0.46(+0.58%) |
Apr 17, 2018 | 78.35 | 79.29 | 78.16 | 79.11 | 3,015 | -0.23(-0.29%) |
Apr 16, 2018 | 79.76 | 79.88 | 78.82 | 79.34 | 2,995 | -0.92(-1.15%) |
Apr 13, 2018 | 77.39 | 81.10 | 77.39 | 80.26 | 9,734 | +1.72(+2.20%) |
Apr 12, 2018 | 79.00 | 79.72 | 77.89 | 78.54 | 3,090 | -2.06(-2.56%) |
Apr 11, 2018 | 80.56 | 80.65 | 79.53 | 80.60 | 3,553 | +1.32(+1.66%) |
Apr 10, 2018 | 78.88 | 79.61 | 78.54 | 79.28 | 4,008 | -1.93(-2.38%) |
Apr 09, 2018 | 80.14 | 81.21 | 78.35 | 81.21 | 7,911 | -0.23(-0.28%) |
Apr 06, 2018 | 79.68 | 82.70 | 78.92 | 81.44 | 16,236 | +3.29(+4.21%) |
Apr 05, 2018 | 78.23 | 78.69 | 77.58 | 78.16 | 9,844 | -0.99(-1.26%) |
Apr 04, 2018 | 83.58 | 83.58 | 79.15 | 79.15 | 5,370 | -1.72(-2.13%) |
Apr 03, 2018 | 81.94 | 83.01 | 80.64 | 80.87 | 7,960 | -1.85(-2.24%) |
Apr 02, 2018 | 80.30 | 84.54 | 80.30 | 82.72 | 8,478 | +3.31(+4.16%) |
Mar 29, 2018 | 79.42 | 79.42 | 79.42 | 0 | -1.98(-2.43%) | |
Mar 28, 2018 | 82.13 | 83.12 | 80.49 | 81.40 | 7,075 | -0.84(-1.03%) |
Mar 27, 2018 | 79.15 | 83.05 | 78.79 | 82.24 | 14,428 | +2.44(+3.06%) |
Mar 26, 2018 | 81.56 | 82.90 | 79.63 | 79.80 | 17,093 | -4.66(-5.52%) |
Mar 23, 2018 | 79.84 | 84.71 | 79.72 | 84.46 | 18,117 | +4.20(+5.24%) |
Mar 22, 2018 | 77.24 | 80.45 | 76.82 | 80.26 | 9,750 | +4.70(+6.22%) |
Mar 21, 2018 | 75.63 | 75.67 | 74.03 | 75.56 | 6,874 | +0.27(+0.36%) |
Mar 20, 2018 | 75.10 | 75.52 | 74.95 | 75.29 | 3,459 | -0.31(-0.40%) |
Mar 19, 2018 | 75.06 | 76.81 | 74.97 | 75.60 | 8,539 | +1.34(+1.80%) |
Mar 16, 2018 | 74.33 | 74.45 | 73.91 | 74.26 | 1,152 | -0.75(-1.00%) |
Mar 15, 2018 | 74.64 | 75.29 | 74.37 | 75.01 | 4,436 | -0.06(-0.08%) |
Mar 14, 2018 | 73.23 | 75.34 | 73.23 | 75.07 | 3,467 | +1.32(+1.79%) |
Mar 13, 2018 | 72.31 | 73.93 | 72.31 | 73.74 | 1,513 | +1.24(+1.72%) |
Mar 12, 2018 | 72.23 | 72.82 | 71.93 | 72.50 | 13,499 | +0.19(+0.26%) |
Mar 09, 2018 | 73.99 | 74.52 | 72.31 | 72.31 | 9,584 | -3.25(-4.30%) |
Mar 08, 2018 | 75.84 | 76.36 | 75.29 | 75.56 | 902 | -0.12(-0.16%) |
Mar 07, 2018 | 75.52 | 75.68 | 11,818 | -0.19(-0.24%) | ||
Mar 06, 2018 | 75.82 | 77.20 | 75.72 | 75.86 | 10,682 | -0.50(-0.65%) |
Mar 05, 2018 | 79.65 | 79.65 | 75.91 | 76.36 | 2,675 | -2.22(-2.82%) |
Mar 02, 2018 | 80.11 | 81.44 | 78.39 | 78.58 | 20,154 | -0.61(-0.77%) |