Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.01 | 77.72 | 75.67 | 76.82 | 250,817 | -0.57(-0.74%) |
May 30, 2018 | 76.15 | 77.58 | 76.15 | 77.39 | 230,854 | +1.58(+2.08%) |
May 29, 2018 | 75.52 | 76.15 | 75.48 | 75.81 | 229,777 | -0.24(-0.31%) |
May 25, 2018 | 76.05 | 76.05 | 76.05 | 0 | -0.19(-0.25%) | |
May 24, 2018 | 76.24 | 76.48 | 75.81 | 76.24 | 232,989 | +0.05(+0.06%) |
May 23, 2018 | 76.19 | 76.43 | 75.86 | 76.19 | 104,124 | -0.14(-0.19%) |
May 22, 2018 | 76.91 | 77.05 | 76.15 | 76.34 | 202,368 | -0.38(-0.50%) |
May 21, 2018 | 76.91 | 77.25 | 76.15 | 76.72 | 192,983 | +0.29(+0.38%) |
May 18, 2018 | 76.29 | 76.53 | 75.62 | 76.43 | 251,746 | +0.53(+0.69%) |
May 17, 2018 | 77.05 | 77.29 | 75.62 | 75.91 | 274,054 | -0.96(-1.24%) |
May 16, 2018 | 75.95 | 77.25 | 75.72 | 76.86 | 290,163 | +1.00(+1.32%) |
May 15, 2018 | 76.24 | 76.29 | 75.38 | 75.86 | 276,779 | -0.48(-0.63%) |
May 14, 2018 | 78.15 | 78.15 | 76.29 | 76.34 | 494,183 | -1.63(-2.08%) |
May 11, 2018 | 78.39 | 78.68 | 76.91 | 77.96 | 740,531 | -1.58(-1.98%) |
May 10, 2018 | 78.20 | 80.21 | 77.20 | 79.54 | 410,009 | -0.14(-0.18%) |
May 09, 2018 | 78.34 | 79.92 | 78.15 | 79.68 | 292,818 | +1.43(+1.83%) |
May 08, 2018 | 77.53 | 78.58 | 77.53 | 78.25 | 238,687 | +0.43(+0.55%) |
May 07, 2018 | 77.63 | 78.63 | 77.53 | 77.82 | 225,377 | +0.24(+0.31%) |
May 04, 2018 | 76.48 | 78.20 | 76.05 | 77.58 | 265,519 | +0.96(+1.25%) |
May 03, 2018 | 75.52 | 76.86 | 75.29 | 76.62 | 459,825 | +0.86(+1.14%) |
May 02, 2018 | 76.24 | 76.72 | 75.67 | 75.76 | 259,543 | -0.62(-0.81%) |
May 01, 2018 | 76.34 | 77.01 | 75.72 | 76.39 | 190,027 | -0.14(-0.19%) |
Apr 30, 2018 | 77.15 | 77.68 | 76.82 | 76.53 | 218,547 | -0.53(-0.68%) |
Apr 27, 2018 | 77.29 | 77.82 | 76.82 | 77.05 | 168,662 | -0.29(-0.37%) |
Apr 26, 2018 | 77.91 | 78.01 | 77.25 | 77.34 | 218,385 | -0.24(-0.31%) |
Apr 25, 2018 | 77.20 | 77.77 | 76.91 | 77.58 | 255,637 | +0.29(+0.37%) |
Apr 24, 2018 | 77.25 | 77.53 | 76.29 | 77.29 | 259,752 | +0.33(+0.43%) |
Apr 23, 2018 | 77.53 | 77.91 | 76.67 | 76.96 | 233,196 | -0.33(-0.43%) |
Apr 20, 2018 | 77.96 | 77.96 | 76.72 | 77.29 | 328,123 | -0.62(-0.80%) |
Apr 19, 2018 | 78.49 | 79.01 | 77.72 | 77.91 | 279,541 | -0.57(-0.73%) |
Apr 18, 2018 | 78.82 | 79.30 | 78.34 | 78.49 | 293,382 | -0.10(-0.12%) |
Apr 17, 2018 | 78.20 | 79.90 | 78.03 | 78.58 | 358,128 | +0.81(+1.04%) |
Apr 16, 2018 | 76.77 | 78.01 | 76.19 | 77.77 | 308,339 | +1.67(+2.20%) |
Apr 13, 2018 | 78.30 | 78.30 | 75.91 | 76.10 | 326,374 | -1.86(-2.39%) |
Apr 12, 2018 | 77.68 | 78.20 | 77.29 | 77.96 | 289,135 | +0.86(+1.12%) |
Apr 11, 2018 | 75.57 | 77.82 | 75.57 | 77.10 | 382,185 | +1.48(+1.96%) |
Apr 10, 2018 | 76.39 | 77.10 | 75.38 | 75.62 | 396,034 | -0.05(-0.06%) |
Apr 09, 2018 | 76.72 | 77.20 | 75.62 | 75.67 | 244,557 | -0.72(-0.94%) |
Apr 06, 2018 | 77.10 | 77.72 | 75.91 | 76.39 | 238,515 | -1.20(-1.54%) |
Apr 05, 2018 | 77.29 | 78.20 | 76.43 | 77.58 | 272,844 | +0.62(+0.81%) |
Apr 04, 2018 | 75.72 | 77.25 | 75.57 | 76.96 | 286,867 | +0.38(+0.50%) |
Apr 03, 2018 | 76.10 | 77.20 | 76.10 | 76.58 | 268,472 | +0.67(+0.88%) |
Apr 02, 2018 | 76.48 | 76.86 | 75.33 | 75.91 | 421,102 | -0.72(-0.94%) |
Mar 29, 2018 | 76.62 | 76.62 | 76.62 | 0 | +0.30(+0.39%) | |
Mar 28, 2018 | 76.47 | 77.28 | 76.08 | 76.32 | 308,633 | -0.24(-0.31%) |
Mar 27, 2018 | 77.75 | 78.33 | 76.32 | 76.56 | 150,954 | -0.95(-1.23%) |
Mar 26, 2018 | 77.28 | 77.75 | 76.66 | 77.51 | 281,247 | +1.29(+1.69%) |
Mar 23, 2018 | 77.80 | 78.23 | 76.13 | 76.23 | 207,105 | -1.53(-1.96%) |
Mar 22, 2018 | 79.14 | 79.42 | 77.71 | 77.75 | 162,463 | -1.95(-2.45%) |
Mar 21, 2018 | 79.95 | 80.14 | 79.42 | 79.71 | 160,025 | -0.05(-0.06%) |
Mar 20, 2018 | 79.28 | 80.09 | 79.23 | 79.76 | 190,139 | +0.57(+0.72%) |
Mar 19, 2018 | 79.90 | 80.57 | 78.61 | 79.18 | 316,774 | -0.91(-1.13%) |
Mar 16, 2018 | 80.76 | 81.07 | 79.99 | 80.09 | 274,948 | -0.57(-0.71%) |
Mar 15, 2018 | 80.61 | 81.38 | 80.04 | 80.66 | 360,815 | +0.29(+0.36%) |
Mar 14, 2018 | 80.33 | 80.76 | 79.37 | 80.38 | 352,118 | +0.62(+0.78%) |
Mar 13, 2018 | 80.80 | 80.80 | 79.66 | 79.76 | 538,021 | -0.72(-0.89%) |
Mar 12, 2018 | 79.76 | 80.61 | 79.42 | 80.47 | 315,959 | +0.67(+0.84%) |
Mar 09, 2018 | 78.71 | 80.14 | 78.71 | 79.80 | 213,115 | +1.53(+1.95%) |
Mar 08, 2018 | 77.99 | 78.66 | 77.56 | 78.28 | 286,940 | +0.38(+0.49%) |
Mar 07, 2018 | 78.33 | 77.90 | 332,532 | +1.10(+1.43%) | ||
Mar 06, 2018 | 75.80 | 76.89 | 75.46 | 76.80 | 297,877 | +1.00(+1.32%) |
Mar 05, 2018 | 75.37 | 76.28 | 74.56 | 75.80 | 251,865 | +0.10(+0.13%) |
Mar 02, 2018 | 74.32 | 75.99 | 74.30 | 75.70 | 266,960 | +0.67(+0.89%) |