Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.26 | 74.36 | 72.95 | 73.89 | 548,396 | -0.56(-0.75%) |
May 30, 2018 | 73.16 | 74.93 | 73.16 | 74.45 | 460,232 | +1.77(+2.44%) |
May 29, 2018 | 73.53 | 74.53 | 72.14 | 72.68 | 541,333 | -1.18(-1.60%) |
May 25, 2018 | 73.86 | 73.86 | 73.86 | 0 | -0.47(-0.63%) | |
May 24, 2018 | 75.09 | 75.16 | 73.91 | 74.33 | 458,897 | -1.00(-1.33%) |
May 23, 2018 | 73.99 | 76.14 | 73.99 | 75.33 | 507,437 | +0.73(+0.97%) |
May 22, 2018 | 74.77 | 74.86 | 73.68 | 74.60 | 406,255 | +0.48(+0.65%) |
May 21, 2018 | 74.04 | 74.24 | 73.49 | 74.12 | 438,296 | +0.66(+0.89%) |
May 18, 2018 | 74.60 | 74.60 | 72.96 | 73.47 | 546,601 | -1.53(-2.05%) |
May 17, 2018 | 75.31 | 75.59 | 74.52 | 75.00 | 546,320 | -0.63(-0.83%) |
May 16, 2018 | 75.80 | 76.34 | 75.09 | 75.63 | 752,835 | +0.44(+0.59%) |
May 15, 2018 | 74.75 | 75.40 | 73.58 | 75.19 | 574,447 | -0.49(-0.64%) |
May 14, 2018 | 77.32 | 78.57 | 75.47 | 75.67 | 669,272 | -1.14(-1.49%) |
May 11, 2018 | 76.78 | 77.78 | 76.04 | 76.82 | 535,296 | +0.32(+0.42%) |
May 10, 2018 | 77.40 | 78.35 | 76.20 | 76.50 | 1,123,891 | -0.29(-0.38%) |
May 09, 2018 | 78.26 | 78.45 | 76.49 | 76.79 | 432,847 | -1.17(-1.50%) |
May 08, 2018 | 78.70 | 79.08 | 77.81 | 77.96 | 422,757 | -0.92(-1.17%) |
May 07, 2018 | 80.35 | 80.44 | 78.64 | 78.88 | 331,758 | -1.34(-1.67%) |
May 04, 2018 | 79.32 | 80.58 | 78.92 | 80.22 | 487,744 | +0.33(+0.41%) |
May 03, 2018 | 81.34 | 82.17 | 79.81 | 79.90 | 652,485 | -1.14(-1.40%) |
May 02, 2018 | 83.48 | 83.77 | 80.76 | 81.03 | 588,692 | -2.87(-3.42%) |
May 01, 2018 | 84.71 | 84.98 | 82.80 | 83.90 | 338,306 | -1.19(-1.40%) |
Apr 30, 2018 | 84.90 | 85.29 | 83.57 | 85.08 | 890,731 | +0.76(+0.90%) |
Apr 27, 2018 | 83.26 | 84.46 | 83.17 | 84.33 | 477,373 | +1.07(+1.28%) |
Apr 26, 2018 | 81.22 | 83.64 | 80.60 | 83.26 | 837,148 | +2.61(+3.24%) |
Apr 25, 2018 | 80.68 | 81.57 | 79.46 | 80.65 | 301,424 | -0.23(-0.28%) |
Apr 24, 2018 | 82.17 | 83.61 | 80.30 | 80.88 | 627,838 | -1.06(-1.29%) |
Apr 23, 2018 | 84.61 | 84.98 | 81.82 | 81.93 | 733,073 | -2.97(-3.49%) |
Apr 20, 2018 | 85.05 | 85.36 | 84.09 | 84.90 | 876,523 | -0.42(-0.50%) |
Apr 19, 2018 | 86.52 | 86.55 | 84.61 | 85.32 | 625,706 | -1.31(-1.51%) |
Apr 18, 2018 | 87.70 | 88.04 | 86.10 | 86.63 | 568,347 | -0.18(-0.21%) |
Apr 17, 2018 | 86.21 | 86.99 | 85.50 | 86.82 | 575,057 | +1.26(+1.47%) |
Apr 16, 2018 | 85.96 | 86.38 | 85.05 | 85.56 | 314,956 | -0.42(-0.49%) |
Apr 13, 2018 | 85.30 | 86.11 | 84.48 | 85.98 | 326,212 | +0.81(+0.95%) |
Apr 12, 2018 | 85.69 | 85.69 | 84.75 | 85.17 | 390,174 | +0.17(+0.20%) |
Apr 11, 2018 | 83.80 | 85.67 | 83.24 | 85.00 | 614,188 | +0.93(+1.11%) |
Apr 10, 2018 | 83.20 | 84.48 | 81.80 | 84.07 | 484,230 | +1.61(+1.95%) |
Apr 09, 2018 | 83.15 | 83.80 | 81.91 | 82.46 | 634,481 | -0.12(-0.15%) |
Apr 06, 2018 | 83.38 | 83.44 | 80.96 | 82.58 | 652,918 | -1.36(-1.63%) |
Apr 05, 2018 | 83.43 | 85.06 | 81.96 | 83.95 | 630,515 | +0.62(+0.75%) |
Apr 04, 2018 | 78.57 | 83.60 | 77.96 | 83.32 | 797,936 | +3.40(+4.25%) |
Apr 03, 2018 | 78.12 | 80.01 | 77.19 | 79.93 | 353,837 | +2.17(+2.80%) |
Apr 02, 2018 | 80.09 | 80.42 | 77.44 | 77.75 | 296,918 | -2.73(-3.39%) |
Mar 29, 2018 | 80.48 | 80.48 | 80.48 | 0 | +0.87(+1.09%) | |
Mar 28, 2018 | 78.70 | 79.85 | 78.17 | 79.61 | 642,816 | +1.06(+1.34%) |
Mar 27, 2018 | 78.47 | 79.27 | 77.62 | 78.55 | 424,982 | -0.01(-0.01%) |
Mar 26, 2018 | 78.09 | 79.12 | 75.81 | 78.56 | 627,059 | +1.43(+1.85%) |
Mar 23, 2018 | 80.96 | 81.21 | 76.98 | 77.14 | 665,952 | -3.49(-4.32%) |
Mar 22, 2018 | 80.97 | 81.87 | 79.23 | 80.62 | 447,280 | -1.09(-1.34%) |
Mar 21, 2018 | 77.66 | 81.92 | 77.66 | 81.71 | 751,105 | +3.93(+5.05%) |
Mar 20, 2018 | 77.51 | 78.52 | 76.62 | 77.79 | 831,667 | +0.02(+0.02%) |
Mar 19, 2018 | 78.44 | 79.04 | 76.83 | 77.77 | 504,934 | -1.43(-1.80%) |
Mar 16, 2018 | 81.35 | 81.76 | 79.20 | 79.20 | 530,780 | -2.16(-2.65%) |
Mar 15, 2018 | 81.91 | 82.22 | 81.25 | 81.35 | 263,529 | -0.74(-0.90%) |
Mar 14, 2018 | 82.16 | 82.69 | 81.41 | 82.09 | 194,995 | -0.01(-0.01%) |
Mar 13, 2018 | 82.59 | 83.34 | 81.82 | 82.10 | 217,160 | -0.62(-0.74%) |
Mar 12, 2018 | 82.65 | 83.34 | 82.32 | 82.72 | 344,752 | +0.33(+0.41%) |
Mar 09, 2018 | 83.37 | 84.20 | 82.05 | 82.38 | 342,005 | -0.60(-0.72%) |
Mar 08, 2018 | 81.73 | 83.53 | 81.49 | 82.98 | 364,939 | +1.58(+1.95%) |
Mar 07, 2018 | 81.40 | 565,679 | -0.40(-0.48%) | |||
Mar 06, 2018 | 81.12 | 82.67 | 80.73 | 81.79 | 332,254 | +1.15(+1.43%) |
Mar 05, 2018 | 80.34 | 81.11 | 79.85 | 80.64 | 259,848 | -0.41(-0.51%) |
Mar 02, 2018 | 80.32 | 81.47 | 79.48 | 81.05 | 386,914 | +0.20(+0.25%) |