Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.45 | 70.45 | 68.70 | 69.55 | 166,631 | -0.65(-0.93%) |
May 30, 2018 | 69.95 | 70.70 | 69.45 | 70.20 | 171,153 | +1.00(+1.45%) |
May 29, 2018 | 69.60 | 70.15 | 68.90 | 69.20 | 161,174 | -0.75(-1.07%) |
May 25, 2018 | 69.95 | 69.95 | 69.95 | 0 | -0.20(-0.29%) | |
May 24, 2018 | 68.85 | 70.55 | 68.60 | 70.15 | 161,416 | +1.30(+1.89%) |
May 23, 2018 | 69.40 | 69.90 | 68.45 | 68.85 | 135,723 | -0.10(-0.15%) |
May 22, 2018 | 71.35 | 71.70 | 68.70 | 68.95 | 204,407 | -1.85(-2.61%) |
May 21, 2018 | 70.15 | 71.00 | 69.90 | 70.80 | 129,098 | +1.10(+1.58%) |
May 18, 2018 | 69.85 | 70.65 | 68.40 | 69.70 | 189,462 | -0.90(-1.27%) |
May 17, 2018 | 70.50 | 71.50 | 69.70 | 70.60 | 316,627 | +0.15(+0.21%) |
May 16, 2018 | 70.20 | 71.40 | 70.05 | 70.45 | 402,497 | +0.45(+0.64%) |
May 15, 2018 | 70.15 | 70.55 | 69.50 | 70.00 | 213,359 | -0.40(-0.57%) |
May 14, 2018 | 70.35 | 71.10 | 69.75 | 70.40 | 178,450 | +0.40(+0.57%) |
May 11, 2018 | 68.85 | 70.10 | 68.75 | 70.00 | 164,351 | +1.10(+1.60%) |
May 10, 2018 | 68.50 | 69.80 | 68.20 | 68.90 | 195,271 | -0.85(-1.22%) |
May 09, 2018 | 69.90 | 70.08 | 68.30 | 69.75 | 180,667 | +0.10(+0.14%) |
May 08, 2018 | 69.05 | 70.25 | 68.95 | 69.65 | 131,189 | +0.55(+0.80%) |
May 07, 2018 | 70.65 | 70.65 | 68.35 | 69.10 | 178,733 | -1.45(-2.06%) |
May 04, 2018 | 69.25 | 71.33 | 69.25 | 70.55 | 274,810 | +1.05(+1.51%) |
May 03, 2018 | 68.70 | 69.65 | 68.00 | 69.50 | 199,512 | +0.30(+0.43%) |
May 02, 2018 | 68.50 | 70.05 | 67.90 | 69.20 | 158,178 | +0.70(+1.02%) |
May 01, 2018 | 66.90 | 68.85 | 65.70 | 68.50 | 162,249 | +1.45(+2.16%) |
Apr 30, 2018 | 69.05 | 69.40 | 67.00 | 67.05 | 144,417 | -1.70(-2.47%) |
Apr 27, 2018 | 69.15 | 69.50 | 68.05 | 68.75 | 218,928 | -0.45(-0.65%) |
Apr 26, 2018 | 75.00 | 75.00 | 68.10 | 69.20 | 177,389 | -1.20(-1.70%) |
Apr 25, 2018 | 70.35 | 71.35 | 69.95 | 70.40 | 245,322 | +1.10(+1.59%) |
Apr 24, 2018 | 71.25 | 73.45 | 68.55 | 69.30 | 260,601 | +1.65(+2.44%) |
Apr 23, 2018 | 66.40 | 67.80 | 66.10 | 67.65 | 136,135 | +1.45(+2.19%) |
Apr 20, 2018 | 67.45 | 67.55 | 65.95 | 66.20 | 105,409 | -1.30(-1.93%) |
Apr 19, 2018 | 68.50 | 69.35 | 67.35 | 67.50 | 147,791 | -1.45(-2.10%) |
Apr 18, 2018 | 69.20 | 70.35 | 68.90 | 68.95 | 195,839 | -0.10(-0.14%) |
Apr 17, 2018 | 68.60 | 69.25 | 68.30 | 69.05 | 146,882 | +0.95(+1.40%) |
Apr 16, 2018 | 67.20 | 68.85 | 66.70 | 68.10 | 172,590 | +1.45(+2.18%) |
Apr 13, 2018 | 66.70 | 67.10 | 65.85 | 66.65 | 154,034 | -0.60(-0.89%) |
Apr 12, 2018 | 66.10 | 67.80 | 66.10 | 67.25 | 114,104 | +0.20(+0.30%) |
Apr 11, 2018 | 67.40 | 68.00 | 66.50 | 67.05 | 145,598 | -0.95(-1.40%) |
Apr 10, 2018 | 65.95 | 68.35 | 65.87 | 68.00 | 218,422 | +2.70(+4.13%) |
Apr 09, 2018 | 67.30 | 68.10 | 65.25 | 65.30 | 148,381 | -1.20(-1.80%) |
Apr 06, 2018 | 67.40 | 68.45 | 65.95 | 66.50 | 275,892 | -1.30(-1.92%) |
Apr 05, 2018 | 66.85 | 67.85 | 66.20 | 67.80 | 171,052 | +1.45(+2.19%) |
Apr 04, 2018 | 62.95 | 66.60 | 62.95 | 66.35 | 149,783 | +1.85(+2.87%) |
Apr 03, 2018 | 64.05 | 65.20 | 63.90 | 64.50 | 190,607 | +0.85(+1.34%) |
Apr 02, 2018 | 67.50 | 67.70 | 63.40 | 63.65 | 161,309 | -3.85(-5.70%) |
Mar 29, 2018 | 67.50 | 67.50 | 67.50 | 0 | +1.95(+2.97%) | |
Mar 28, 2018 | 64.65 | 67.10 | 64.42 | 65.55 | 189,052 | +0.85(+1.31%) |
Mar 27, 2018 | 65.70 | 66.30 | 64.40 | 64.70 | 136,970 | -0.75(-1.15%) |
Mar 26, 2018 | 64.80 | 65.65 | 63.95 | 65.45 | 128,252 | +1.55(+2.43%) |
Mar 23, 2018 | 64.40 | 65.10 | 63.90 | 63.90 | 158,562 | -0.25(-0.39%) |
Mar 22, 2018 | 64.65 | 65.85 | 64.15 | 64.15 | 149,893 | -1.25(-1.91%) |
Mar 21, 2018 | 64.80 | 66.15 | 64.50 | 65.40 | 114,880 | +0.80(+1.24%) |
Mar 20, 2018 | 66.45 | 66.45 | 63.65 | 64.60 | 488,076 | -3.80(-5.56%) |
Mar 19, 2018 | 68.85 | 69.15 | 67.40 | 68.40 | 214,982 | -0.65(-0.94%) |
Mar 16, 2018 | 68.75 | 69.45 | 68.40 | 69.05 | 387,559 | +0.40(+0.58%) |
Mar 15, 2018 | 69.50 | 70.30 | 68.50 | 68.65 | 200,605 | -0.40(-0.58%) |
Mar 14, 2018 | 69.30 | 69.95 | 68.55 | 69.05 | 161,415 | +0.65(+0.95%) |
Mar 13, 2018 | 69.25 | 69.70 | 68.30 | 68.40 | 118,832 | -0.35(-0.51%) |
Mar 12, 2018 | 69.75 | 70.00 | 68.50 | 68.75 | 174,023 | -0.90(-1.29%) |
Mar 09, 2018 | 68.20 | 69.80 | 67.55 | 69.65 | 84,863 | +2.05(+3.03%) |
Mar 08, 2018 | 68.20 | 68.35 | 67.15 | 67.60 | 127,493 | -0.35(-0.52%) |
Mar 07, 2018 | 68.30 | 66.95 | 67.95 | 117,798 | -0.35(-0.51%) | |
Mar 06, 2018 | 67.35 | 68.55 | 67.05 | 68.30 | 139,484 | +1.20(+1.79%) |
Mar 05, 2018 | 65.60 | 67.60 | 65.50 | 67.10 | 130,419 | +0.95(+1.44%) |
Mar 02, 2018 | 64.50 | 66.45 | 64.00 | 66.15 | 139,476 | +1.20(+1.85%) |