Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.75 | 77.19 | 76.16 | 77.03 | 879,872 | -0.35(-0.46%) |
May 30, 2018 | 75.46 | 77.46 | 75.23 | 77.38 | 737,676 | +1.85(+2.45%) |
May 29, 2018 | 75.14 | 75.58 | 74.53 | 75.53 | 762,497 | +0.16(+0.22%) |
May 25, 2018 | 75.37 | 75.37 | 75.37 | 0 | +0.54(+0.73%) | |
May 24, 2018 | 75.33 | 75.50 | 74.22 | 74.82 | 711,092 | -0.63(-0.84%) |
May 23, 2018 | 74.14 | 75.94 | 74.14 | 75.46 | 1,105,803 | +1.50(+2.03%) |
May 22, 2018 | 73.26 | 74.15 | 72.84 | 73.96 | 1,084,931 | +1.02(+1.40%) |
May 21, 2018 | 72.62 | 73.18 | 72.05 | 72.94 | 380,884 | +0.54(+0.75%) |
May 18, 2018 | 72.63 | 72.84 | 72.01 | 72.39 | 627,747 | -0.26(-0.35%) |
May 17, 2018 | 73.23 | 73.49 | 72.40 | 72.65 | 509,569 | -0.54(-0.74%) |
May 16, 2018 | 73.48 | 73.63 | 72.87 | 73.19 | 667,842 | -0.27(-0.37%) |
May 15, 2018 | 74.82 | 74.87 | 73.10 | 73.46 | 672,294 | -1.89(-2.51%) |
May 14, 2018 | 75.65 | 75.99 | 74.68 | 75.36 | 610,616 | -0.37(-0.49%) |
May 11, 2018 | 76.85 | 77.24 | 75.65 | 75.73 | 661,368 | -0.85(-1.11%) |
May 10, 2018 | 76.69 | 77.00 | 76.17 | 76.58 | 567,689 | +0.42(+0.55%) |
May 09, 2018 | 75.90 | 76.38 | 75.74 | 76.16 | 457,338 | +0.39(+0.51%) |
May 08, 2018 | 76.49 | 76.49 | 75.49 | 75.77 | 852,856 | -0.84(-1.10%) |
May 07, 2018 | 76.34 | 76.68 | 76.04 | 76.61 | 502,710 | +0.58(+0.77%) |
May 04, 2018 | 75.37 | 76.23 | 75.09 | 76.02 | 807,937 | +0.47(+0.62%) |
May 03, 2018 | 74.37 | 76.31 | 73.95 | 75.56 | 1,057,855 | -0.21(-0.27%) |
May 02, 2018 | 75.92 | 76.50 | 75.09 | 75.76 | 1,112,597 | -0.41(-0.54%) |
May 01, 2018 | 75.39 | 76.38 | 74.73 | 76.17 | 783,626 | +0.87(+1.16%) |
Apr 30, 2018 | 75.83 | 76.16 | 75.23 | 75.30 | 626,471 | -0.37(-0.49%) |
Apr 27, 2018 | 74.57 | 76.16 | 74.25 | 75.67 | 764,917 | +1.00(+1.35%) |
Apr 26, 2018 | 74.09 | 75.14 | 73.73 | 74.67 | 612,847 | +0.80(+1.08%) |
Apr 25, 2018 | 73.75 | 74.25 | 73.05 | 73.87 | 486,326 | -0.12(-0.17%) |
Apr 24, 2018 | 74.03 | 74.43 | 73.49 | 73.99 | 688,662 | +0.04(+0.06%) |
Apr 23, 2018 | 74.05 | 74.68 | 73.57 | 73.95 | 630,254 | +0.17(+0.23%) |
Apr 20, 2018 | 74.39 | 74.72 | 73.66 | 73.78 | 550,274 | -0.60(-0.81%) |
Apr 19, 2018 | 75.53 | 75.87 | 73.97 | 74.38 | 704,061 | -1.37(-1.80%) |
Apr 18, 2018 | 76.41 | 76.44 | 75.67 | 75.74 | 646,344 | -0.54(-0.70%) |
Apr 17, 2018 | 75.70 | 76.70 | 75.42 | 76.28 | 1,022,427 | +0.79(+1.05%) |
Apr 16, 2018 | 75.50 | 76.02 | 74.93 | 75.49 | 861,042 | +0.16(+0.21%) |
Apr 13, 2018 | 74.57 | 75.44 | 74.46 | 75.33 | 1,015,833 | +0.88(+1.18%) |
Apr 12, 2018 | 75.56 | 75.56 | 74.06 | 74.45 | 905,370 | -0.76(-1.00%) |
Apr 11, 2018 | 74.98 | 75.89 | 74.76 | 75.21 | 824,026 | +0.07(+0.10%) |
Apr 10, 2018 | 75.24 | 75.55 | 74.82 | 75.13 | 747,531 | +0.24(+0.32%) |
Apr 09, 2018 | 75.04 | 75.48 | 74.49 | 74.90 | 1,023,128 | -0.07(-0.10%) |
Apr 06, 2018 | 75.48 | 75.87 | 74.81 | 74.97 | 898,457 | -0.37(-0.50%) |
Apr 05, 2018 | 75.50 | 75.50 | 74.66 | 75.35 | 414,139 | -0.05(-0.06%) |
Apr 04, 2018 | 74.24 | 75.59 | 74.24 | 75.39 | 848,203 | +0.70(+0.94%) |
Apr 03, 2018 | 73.84 | 75.17 | 73.39 | 74.69 | 1,070,616 | +1.11(+1.51%) |
Apr 02, 2018 | 74.45 | 74.45 | 73.13 | 73.59 | 1,023,276 | -0.78(-1.05%) |
Mar 29, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.24(+0.33%) | |
Mar 28, 2018 | 72.27 | 74.29 | 72.25 | 74.12 | 879,028 | +2.23(+3.11%) |
Mar 27, 2018 | 71.57 | 72.90 | 70.88 | 71.89 | 949,693 | +0.29(+0.40%) |
Mar 26, 2018 | 71.35 | 71.74 | 71.02 | 71.60 | 737,005 | +0.83(+1.17%) |
Mar 23, 2018 | 71.83 | 72.03 | 70.59 | 70.77 | 985,466 | -1.08(-1.51%) |
Mar 22, 2018 | 72.63 | 73.81 | 71.83 | 71.86 | 911,116 | -1.07(-1.46%) |
Mar 21, 2018 | 73.27 | 73.83 | 72.56 | 72.92 | 644,143 | -0.31(-0.42%) |
Mar 20, 2018 | 74.26 | 74.80 | 72.91 | 73.23 | 915,158 | -0.96(-1.30%) |
Mar 19, 2018 | 74.74 | 74.74 | 73.57 | 74.20 | 776,641 | -0.71(-0.95%) |
Mar 16, 2018 | 74.28 | 75.03 | 74.03 | 74.91 | 1,320,035 | +0.86(+1.16%) |
Mar 15, 2018 | 73.81 | 74.46 | 73.59 | 74.05 | 1,091,522 | +0.38(+0.52%) |
Mar 14, 2018 | 73.07 | 73.55 | 72.47 | 73.67 | 1,049,963 | +0.74(+1.02%) |
Mar 13, 2018 | 73.22 | 73.67 | 72.71 | 72.92 | 756,628 | +0.11(+0.15%) |
Mar 12, 2018 | 72.67 | 73.16 | 72.36 | 72.82 | 834,960 | -0.02(-0.02%) |
Mar 09, 2018 | 71.16 | 72.84 | 70.63 | 72.84 | 1,301,431 | +1.90(+2.68%) |
Mar 08, 2018 | 70.85 | 71.30 | 70.49 | 70.94 | 1,316,301 | +0.27(+0.38%) |
Mar 07, 2018 | 71.16 | 70.67 | 1,843,944 | +0.39(+0.56%) | ||
Mar 06, 2018 | 70.65 | 70.80 | 69.94 | 70.28 | 1,064,746 | -0.43(-0.61%) |
Mar 05, 2018 | 69.75 | 71.27 | 69.63 | 70.71 | 1,120,556 | +0.87(+1.25%) |
Mar 02, 2018 | 69.62 | 70.17 | 69.41 | 69.84 | 1,026,045 | -0.19(-0.27%) |