Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.60 | 77.77 | 75.84 | 75.90 | 1,484,786 | -1.72(-2.21%) |
May 30, 2018 | 76.68 | 78.15 | 76.57 | 77.61 | 1,085,394 | +1.30(+1.71%) |
May 29, 2018 | 76.30 | 76.60 | 75.35 | 76.31 | 1,109,891 | -0.26(-0.34%) |
May 25, 2018 | 76.57 | 76.57 | 76.57 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.93 | 76.59 | 75.87 | 76.37 | 1,070,399 | +0.49(+0.64%) |
May 23, 2018 | 76.36 | 76.36 | 75.37 | 75.89 | 1,861,304 | -0.79(-1.03%) |
May 22, 2018 | 77.91 | 78.31 | 76.52 | 76.68 | 1,416,546 | -1.35(-1.74%) |
May 21, 2018 | 77.04 | 78.30 | 76.81 | 78.03 | 1,092,042 | +1.22(+1.59%) |
May 18, 2018 | 75.93 | 77.45 | 75.74 | 76.81 | 2,019,396 | +0.82(+1.07%) |
May 17, 2018 | 74.52 | 76.35 | 74.44 | 75.99 | 1,992,520 | +1.58(+2.12%) |
May 16, 2018 | 73.96 | 74.72 | 73.85 | 74.41 | 1,181,087 | +0.49(+0.66%) |
May 15, 2018 | 74.07 | 74.39 | 73.54 | 73.93 | 1,676,330 | -0.43(-0.58%) |
May 14, 2018 | 75.19 | 75.47 | 74.01 | 74.36 | 1,204,453 | -0.66(-0.88%) |
May 11, 2018 | 73.60 | 75.34 | 73.42 | 75.02 | 1,593,704 | +1.61(+2.20%) |
May 10, 2018 | 72.74 | 73.54 | 72.54 | 73.41 | 1,735,437 | +0.95(+1.31%) |
May 09, 2018 | 72.96 | 73.39 | 72.25 | 72.46 | 1,586,219 | -0.38(-0.52%) |
May 08, 2018 | 71.67 | 73.33 | 71.60 | 72.84 | 1,966,362 | +1.30(+1.82%) |
May 07, 2018 | 71.95 | 72.23 | 71.16 | 71.54 | 1,386,647 | -0.10(-0.13%) |
May 04, 2018 | 70.86 | 71.91 | 70.19 | 71.63 | 1,670,657 | -0.05(-0.07%) |
May 03, 2018 | 71.50 | 72.75 | 70.15 | 71.69 | 3,157,615 | -0.26(-0.36%) |
May 02, 2018 | 73.34 | 75.20 | 71.59 | 71.95 | 5,717,746 | -6.73(-8.55%) |
May 01, 2018 | 79.88 | 80.01 | 78.22 | 78.67 | 1,912,805 | -1.20(-1.50%) |
Apr 30, 2018 | 79.92 | 80.49 | 79.68 | 79.87 | 1,677,633 | +0.03(+0.03%) |
Apr 27, 2018 | 79.22 | 79.98 | 78.77 | 79.84 | 1,120,881 | +0.59(+0.74%) |
Apr 26, 2018 | 80.77 | 80.99 | 78.36 | 79.25 | 2,168,916 | -1.10(-1.37%) |
Apr 25, 2018 | 80.32 | 80.81 | 79.98 | 80.36 | 1,359,666 | +0.20(+0.25%) |
Apr 24, 2018 | 81.79 | 82.06 | 79.41 | 80.16 | 1,460,302 | -1.17(-1.44%) |
Apr 23, 2018 | 81.16 | 81.89 | 80.73 | 81.33 | 1,207,509 | +0.03(+0.03%) |
Apr 20, 2018 | 82.12 | 82.13 | 80.86 | 81.30 | 1,326,817 | -0.53(-0.65%) |
Apr 19, 2018 | 82.01 | 82.73 | 81.65 | 81.83 | 2,413,692 | -0.56(-0.68%) |
Apr 18, 2018 | 83.82 | 83.82 | 82.40 | 82.40 | 2,114,040 | -0.95(-1.13%) |
Apr 17, 2018 | 85.35 | 85.49 | 82.68 | 83.34 | 2,067,476 | -1.38(-1.63%) |
Apr 16, 2018 | 84.23 | 85.62 | 83.34 | 84.72 | 2,639,686 | +2.91(+3.55%) |
Apr 13, 2018 | 82.82 | 83.31 | 81.48 | 81.81 | 1,486,763 | -0.99(-1.19%) |
Apr 12, 2018 | 81.79 | 83.59 | 81.71 | 82.80 | 1,404,201 | +1.27(+1.55%) |
Apr 11, 2018 | 81.28 | 81.82 | 80.83 | 81.54 | 839,724 | -0.15(-0.18%) |
Apr 10, 2018 | 80.60 | 81.91 | 80.45 | 81.68 | 1,907,659 | +2.21(+2.78%) |
Apr 09, 2018 | 78.66 | 80.27 | 78.50 | 79.47 | 1,248,046 | +0.95(+1.20%) |
Apr 06, 2018 | 80.50 | 80.79 | 77.90 | 78.53 | 1,736,790 | -2.44(-3.01%) |
Apr 05, 2018 | 82.41 | 82.43 | 80.08 | 80.96 | 1,748,729 | -0.93(-1.13%) |
Apr 04, 2018 | 80.35 | 82.08 | 80.22 | 81.89 | 1,284,645 | +0.63(+0.78%) |
Apr 03, 2018 | 80.37 | 81.30 | 80.02 | 81.26 | 1,496,151 | +1.22(+1.52%) |
Apr 02, 2018 | 81.17 | 81.31 | 79.52 | 80.04 | 1,859,865 | -1.28(-1.58%) |
Mar 29, 2018 | 81.33 | 81.33 | 81.33 | 0 | +1.75(+2.20%) | |
Mar 28, 2018 | 79.64 | 80.02 | 78.68 | 79.58 | 976,168 | +0.11(+0.14%) |
Mar 27, 2018 | 80.65 | 81.33 | 79.19 | 79.46 | 1,087,069 | -1.04(-1.29%) |
Mar 26, 2018 | 79.79 | 80.76 | 79.57 | 80.50 | 1,068,146 | +1.65(+2.09%) |
Mar 23, 2018 | 80.35 | 80.99 | 78.80 | 78.86 | 1,748,607 | -1.56(-1.94%) |
Mar 22, 2018 | 80.61 | 81.54 | 79.16 | 80.42 | 1,416,137 | -0.83(-1.03%) |
Mar 21, 2018 | 80.80 | 81.95 | 80.75 | 81.25 | 1,042,419 | +0.48(+0.59%) |
Mar 20, 2018 | 80.60 | 81.26 | 79.89 | 80.77 | 825,282 | +0.38(+0.47%) |
Mar 19, 2018 | 79.95 | 81.63 | 79.72 | 80.39 | 1,446,918 | +0.43(+0.53%) |
Mar 16, 2018 | 78.64 | 80.24 | 78.18 | 79.97 | 2,094,010 | +1.61(+2.06%) |
Mar 15, 2018 | 78.09 | 78.74 | 77.85 | 78.35 | 867,081 | +0.47(+0.60%) |
Mar 14, 2018 | 79.64 | 79.68 | 77.75 | 77.88 | 1,090,922 | -1.71(-2.15%) |
Mar 13, 2018 | 79.33 | 80.08 | 78.94 | 79.59 | 1,079,692 | +0.59(+0.75%) |
Mar 12, 2018 | 79.88 | 80.29 | 78.72 | 79.00 | 902,919 | -0.62(-0.77%) |
Mar 09, 2018 | 78.12 | 79.66 | 77.47 | 79.62 | 1,878,807 | +1.86(+2.39%) |
Mar 08, 2018 | 78.22 | 78.44 | 77.45 | 77.76 | 1,197,684 | -0.36(-0.46%) |
Mar 07, 2018 | 77.34 | 78.31 | 76.33 | 78.12 | 1,363,665 | +0.02(+0.02%) |
Mar 06, 2018 | 78.26 | 78.84 | 77.80 | 78.10 | 1,084,433 | +0.18(+0.23%) |
Mar 05, 2018 | 77.42 | 78.08 | 76.16 | 77.92 | 1,502,169 | +0.23(+0.30%) |
Mar 02, 2018 | 76.84 | 78.07 | 76.50 | 77.68 | 1,634,526 | -0.16(-0.21%) |