Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.34 | 78.35 | 77.64 | 77.89 | 1,257,322 | -0.56(-0.71%) |
May 30, 2018 | 77.12 | 78.77 | 76.61 | 78.45 | 846,314 | +1.04(+1.35%) |
May 29, 2018 | 76.82 | 77.84 | 76.57 | 77.41 | 1,434,368 | +0.40(+0.53%) |
May 25, 2018 | 77.00 | 77.00 | 77.00 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 75.82 | 76.97 | 75.60 | 76.96 | 1,735,950 | +1.10(+1.45%) |
May 23, 2018 | 75.15 | 76.27 | 75.05 | 75.86 | 1,377,533 | +0.94(+1.25%) |
May 22, 2018 | 75.14 | 75.51 | 74.49 | 74.92 | 1,167,244 | -0.32(-0.43%) |
May 21, 2018 | 74.71 | 75.35 | 74.19 | 75.25 | 835,426 | +0.81(+1.09%) |
May 18, 2018 | 74.44 | 74.72 | 73.85 | 74.44 | 696,413 | -0.03(-0.04%) |
May 17, 2018 | 74.53 | 74.79 | 74.15 | 74.47 | 678,588 | -0.14(-0.18%) |
May 16, 2018 | 75.04 | 75.17 | 74.23 | 74.61 | 958,375 | -0.27(-0.36%) |
May 15, 2018 | 75.98 | 75.98 | 74.57 | 74.87 | 1,304,147 | -1.47(-1.93%) |
May 14, 2018 | 77.00 | 77.02 | 75.84 | 76.35 | 1,013,189 | -0.74(-0.96%) |
May 11, 2018 | 77.22 | 77.66 | 76.89 | 77.08 | 982,317 | +0.07(+0.09%) |
May 10, 2018 | 76.84 | 77.19 | 76.47 | 77.01 | 729,402 | +0.69(+0.90%) |
May 09, 2018 | 76.07 | 76.36 | 75.65 | 76.32 | 596,615 | +0.63(+0.83%) |
May 08, 2018 | 75.80 | 76.03 | 74.78 | 75.69 | 965,944 | +0.07(+0.10%) |
May 07, 2018 | 74.70 | 75.70 | 74.33 | 75.62 | 992,351 | +1.01(+1.36%) |
May 04, 2018 | 74.11 | 74.71 | 73.69 | 74.61 | 1,079,463 | +0.36(+0.49%) |
May 03, 2018 | 72.79 | 74.57 | 72.23 | 74.24 | 2,430,595 | +1.76(+2.43%) |
May 02, 2018 | 72.02 | 73.61 | 70.96 | 72.48 | 1,819,891 | -0.69(-0.94%) |
May 01, 2018 | 72.56 | 73.30 | 72.54 | 73.17 | 1,639,955 | +0.66(+0.92%) |
Apr 30, 2018 | 72.97 | 73.16 | 72.11 | 72.50 | 945,288 | -0.15(-0.20%) |
Apr 27, 2018 | 71.37 | 72.87 | 71.32 | 72.65 | 813,387 | +1.05(+1.47%) |
Apr 26, 2018 | 70.01 | 72.11 | 70.01 | 71.60 | 1,307,544 | +1.77(+2.54%) |
Apr 25, 2018 | 69.91 | 70.30 | 69.31 | 69.82 | 762,045 | -0.34(-0.48%) |
Apr 24, 2018 | 69.71 | 70.45 | 69.41 | 70.16 | 805,203 | +0.64(+0.92%) |
Apr 23, 2018 | 69.73 | 70.14 | 69.19 | 69.52 | 757,004 | -0.15(-0.21%) |
Apr 20, 2018 | 70.82 | 70.90 | 69.51 | 69.67 | 912,931 | -1.06(-1.50%) |
Apr 19, 2018 | 72.23 | 72.23 | 70.20 | 70.73 | 1,172,193 | -1.75(-2.41%) |
Apr 18, 2018 | 72.14 | 72.53 | 71.88 | 72.48 | 1,196,738 | +0.35(+0.48%) |
Apr 17, 2018 | 70.85 | 72.50 | 70.78 | 72.13 | 1,252,639 | +1.44(+2.04%) |
Apr 16, 2018 | 70.61 | 71.17 | 70.20 | 70.69 | 806,974 | +0.22(+0.31%) |
Apr 13, 2018 | 69.65 | 70.54 | 69.20 | 70.47 | 972,819 | +1.29(+1.86%) |
Apr 12, 2018 | 70.86 | 70.86 | 68.73 | 69.18 | 1,064,037 | -1.61(-2.27%) |
Apr 11, 2018 | 70.79 | 71.18 | 70.20 | 70.79 | 1,450,686 | -0.08(-0.11%) |
Apr 10, 2018 | 70.62 | 71.36 | 70.13 | 70.88 | 965,170 | +0.57(+0.82%) |
Apr 09, 2018 | 70.24 | 70.84 | 70.22 | 70.30 | 843,913 | +0.04(+0.06%) |
Apr 06, 2018 | 71.09 | 71.50 | 70.07 | 70.26 | 739,171 | -0.78(-1.09%) |
Apr 05, 2018 | 71.05 | 71.16 | 69.66 | 71.04 | 1,324,290 | +0.06(+0.09%) |
Apr 04, 2018 | 69.69 | 71.36 | 69.55 | 70.97 | 1,182,075 | +1.00(+1.43%) |
Apr 03, 2018 | 69.45 | 70.47 | 68.57 | 69.97 | 952,479 | +0.57(+0.82%) |
Apr 02, 2018 | 70.80 | 70.87 | 68.77 | 69.40 | 1,155,812 | -1.29(-1.83%) |
Mar 29, 2018 | 70.70 | 70.70 | 70.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 69.57 | 71.05 | 69.33 | 70.70 | 1,403,553 | +1.46(+2.12%) |
Mar 27, 2018 | 68.28 | 70.14 | 67.53 | 69.23 | 1,503,874 | +0.96(+1.41%) |
Mar 26, 2018 | 67.71 | 68.43 | 67.06 | 68.27 | 1,703,109 | +1.12(+1.66%) |
Mar 23, 2018 | 68.07 | 68.55 | 67.01 | 67.15 | 1,073,514 | -1.08(-1.58%) |
Mar 22, 2018 | 68.93 | 69.38 | 68.16 | 68.23 | 1,203,326 | -0.71(-1.03%) |
Mar 21, 2018 | 69.14 | 69.71 | 68.35 | 68.94 | 1,031,266 | -0.27(-0.39%) |
Mar 20, 2018 | 69.06 | 69.73 | 68.78 | 69.21 | 1,137,203 | +0.34(+0.49%) |
Mar 19, 2018 | 69.58 | 69.61 | 68.29 | 68.87 | 1,659,992 | -0.71(-1.02%) |
Mar 16, 2018 | 69.56 | 69.82 | 69.35 | 69.58 | 2,039,416 | -0.20(-0.29%) |
Mar 15, 2018 | 69.54 | 69.98 | 69.31 | 69.78 | 1,144,217 | +0.06(+0.08%) |
Mar 14, 2018 | 70.68 | 70.79 | 69.45 | 69.73 | 1,272,501 | -0.79(-1.11%) |
Mar 13, 2018 | 70.41 | 70.78 | 69.89 | 70.51 | 2,139,443 | +0.28(+0.40%) |
Mar 12, 2018 | 70.79 | 70.97 | 70.01 | 70.23 | 1,395,363 | -0.51(-0.71%) |
Mar 09, 2018 | 70.17 | 70.74 | 69.53 | 70.74 | 910,445 | +0.91(+1.31%) |
Mar 08, 2018 | 69.12 | 69.89 | 68.76 | 69.82 | 719,045 | +0.69(+1.00%) |
Mar 07, 2018 | 68.61 | 69.13 | 806,734 | -0.05(-0.07%) | ||
Mar 06, 2018 | 68.97 | 69.45 | 67.98 | 69.18 | 877,154 | +0.02(+0.03%) |
Mar 05, 2018 | 67.89 | 69.80 | 67.89 | 69.16 | 1,083,942 | +0.94(+1.38%) |
Mar 02, 2018 | 68.88 | 69.22 | 67.51 | 68.22 | 1,052,354 | -0.65(-0.94%) |