Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.49 | 70.49 | 68.06 | 68.09 | 128,468 | -2.43(-3.45%) |
May 30, 2018 | 70.01 | 70.98 | 70.01 | 70.52 | 218,597 | +1.05(+1.52%) |
May 29, 2018 | 69.33 | 69.67 | 68.36 | 69.47 | 276,023 | -0.26(-0.37%) |
May 25, 2018 | 69.72 | 69.72 | 69.72 | 0 | +0.16(+0.23%) | |
May 24, 2018 | 68.72 | 69.64 | 68.57 | 69.57 | 139,589 | +0.53(+0.76%) |
May 23, 2018 | 68.58 | 69.62 | 68.33 | 69.04 | 244,245 | -0.14(-0.20%) |
May 22, 2018 | 69.60 | 69.79 | 69.08 | 69.18 | 293,307 | -0.35(-0.51%) |
May 21, 2018 | 69.41 | 70.05 | 69.20 | 69.53 | 155,894 | +0.68(+0.99%) |
May 18, 2018 | 69.29 | 69.89 | 68.82 | 68.85 | 121,868 | -0.11(-0.16%) |
May 17, 2018 | 67.71 | 69.19 | 67.69 | 68.96 | 370,815 | +1.41(+2.09%) |
May 16, 2018 | 67.00 | 67.83 | 66.89 | 67.54 | 198,788 | +0.59(+0.88%) |
May 15, 2018 | 66.75 | 67.12 | 66.61 | 66.95 | 147,653 | -0.13(-0.19%) |
May 14, 2018 | 67.70 | 68.12 | 66.95 | 67.08 | 95,902 | -0.24(-0.36%) |
May 11, 2018 | 67.35 | 67.85 | 66.62 | 67.32 | 84,361 | -0.06(-0.08%) |
May 10, 2018 | 67.01 | 67.80 | 66.41 | 67.38 | 149,966 | +0.61(+0.91%) |
May 09, 2018 | 66.77 | 66.90 | 66.04 | 66.77 | 176,775 | +0.45(+0.68%) |
May 08, 2018 | 65.00 | 66.40 | 65.00 | 66.31 | 205,025 | +1.20(+1.85%) |
May 07, 2018 | 64.33 | 66.24 | 64.33 | 65.11 | 256,319 | +1.15(+1.79%) |
May 04, 2018 | 61.65 | 64.46 | 61.02 | 63.97 | 353,747 | +1.86(+2.99%) |
May 03, 2018 | 68.12 | 68.12 | 61.82 | 62.11 | 688,812 | -6.27(-9.17%) |
May 02, 2018 | 68.59 | 69.40 | 68.10 | 68.37 | 262,046 | -0.64(-0.92%) |
May 01, 2018 | 69.20 | 69.93 | 67.85 | 69.01 | 233,641 | -0.45(-0.65%) |
Apr 30, 2018 | 70.52 | 71.43 | 69.37 | 69.47 | 115,085 | -0.84(-1.20%) |
Apr 27, 2018 | 71.17 | 71.53 | 69.98 | 70.31 | 200,234 | -0.87(-1.22%) |
Apr 26, 2018 | 72.82 | 72.82 | 71.02 | 71.17 | 180,372 | -1.19(-1.65%) |
Apr 25, 2018 | 72.29 | 73.00 | 71.56 | 72.37 | 145,019 | +0.18(+0.24%) |
Apr 24, 2018 | 73.83 | 73.95 | 71.04 | 72.19 | 235,591 | -1.24(-1.69%) |
Apr 23, 2018 | 73.38 | 73.84 | 73.14 | 73.43 | 117,177 | -0.15(-0.20%) |
Apr 20, 2018 | 73.62 | 73.70 | 72.60 | 73.58 | 138,726 | -0.22(-0.30%) |
Apr 19, 2018 | 73.95 | 74.49 | 73.29 | 73.80 | 95,921 | -0.33(-0.45%) |
Apr 18, 2018 | 73.47 | 74.56 | 72.92 | 74.13 | 135,512 | +1.04(+1.43%) |
Apr 17, 2018 | 72.58 | 73.14 | 72.23 | 73.09 | 232,563 | +0.88(+1.22%) |
Apr 16, 2018 | 71.27 | 72.41 | 70.88 | 72.21 | 152,982 | +1.51(+2.13%) |
Apr 13, 2018 | 72.10 | 72.10 | 70.58 | 70.70 | 174,846 | -0.90(-1.25%) |
Apr 12, 2018 | 71.69 | 71.95 | 71.16 | 71.60 | 97,683 | +0.43(+0.60%) |
Apr 11, 2018 | 71.07 | 71.31 | 70.21 | 71.17 | 130,645 | -0.49(-0.68%) |
Apr 10, 2018 | 71.60 | 72.08 | 71.01 | 71.67 | 135,786 | +1.13(+1.60%) |
Apr 09, 2018 | 71.35 | 71.88 | 70.35 | 70.54 | 181,420 | -0.37(-0.52%) |
Apr 06, 2018 | 71.57 | 72.35 | 70.34 | 70.91 | 281,723 | -1.26(-1.74%) |
Apr 05, 2018 | 71.31 | 72.18 | 70.96 | 72.16 | 91,783 | +1.25(+1.76%) |
Apr 04, 2018 | 69.35 | 71.09 | 69.35 | 70.92 | 192,980 | +0.48(+0.68%) |
Apr 03, 2018 | 70.23 | 70.69 | 69.43 | 70.44 | 138,375 | +0.65(+0.93%) |
Apr 02, 2018 | 71.22 | 71.82 | 69.08 | 69.79 | 242,300 | -1.74(-2.43%) |
Mar 29, 2018 | 71.53 | 71.53 | 71.53 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.48 | 71.23 | 69.52 | 70.59 | 138,306 | +0.20(+0.29%) |
Mar 27, 2018 | 72.49 | 72.49 | 69.95 | 70.39 | 161,306 | -2.01(-2.77%) |
Mar 26, 2018 | 71.67 | 72.42 | 70.33 | 72.40 | 289,911 | +2.01(+2.85%) |
Mar 23, 2018 | 72.00 | 72.16 | 70.31 | 70.39 | 263,802 | -1.63(-2.26%) |
Mar 22, 2018 | 72.15 | 73.17 | 70.45 | 72.02 | 490,445 | -1.10(-1.50%) |
Mar 21, 2018 | 71.97 | 73.92 | 71.84 | 73.12 | 146,084 | +1.13(+1.57%) |
Mar 20, 2018 | 71.64 | 72.28 | 71.46 | 71.99 | 139,625 | +0.67(+0.95%) |
Mar 19, 2018 | 71.83 | 72.11 | 69.85 | 71.31 | 193,587 | -0.83(-1.15%) |
Mar 16, 2018 | 71.06 | 72.65 | 70.92 | 72.15 | 279,191 | +1.09(+1.54%) |
Mar 15, 2018 | 71.48 | 71.80 | 69.77 | 71.05 | 116,783 | -0.42(-0.58%) |
Mar 14, 2018 | 71.25 | 72.39 | 70.72 | 71.47 | 339,696 | +0.67(+0.95%) |
Mar 13, 2018 | 71.96 | 72.38 | 70.66 | 70.80 | 310,054 | -0.70(-0.98%) |
Mar 12, 2018 | 71.37 | 72.87 | 71.23 | 71.50 | 178,251 | +0.47(+0.66%) |
Mar 09, 2018 | 68.50 | 71.32 | 67.92 | 71.03 | 172,670 | +2.87(+4.22%) |
Mar 08, 2018 | 68.36 | 68.61 | 67.20 | 68.15 | 167,514 | -0.09(-0.14%) |
Mar 07, 2018 | 68.62 | 67.13 | 68.24 | 206,534 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.87 | 68.94 | 66.58 | 68.83 | 151,094 | +2.37(+3.56%) |
Mar 05, 2018 | 66.88 | 67.20 | 65.99 | 66.46 | 211,598 | -0.81(-1.21%) |
Mar 02, 2018 | 65.61 | 67.45 | 64.93 | 67.27 | 232,803 | +0.81(+1.22%) |