Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.78 | 74.10 | 72.81 | 72.81 | 86,412 | -1.25(-1.68%) |
May 30, 2018 | 73.59 | 75.21 | 73.59 | 74.05 | 105,104 | +0.56(+0.77%) |
May 29, 2018 | 72.52 | 73.91 | 71.97 | 73.49 | 85,234 | +0.51(+0.69%) |
May 25, 2018 | 72.98 | 72.98 | 72.98 | 0 | +0.41(+0.57%) | |
May 24, 2018 | 72.25 | 72.75 | 71.79 | 72.57 | 70,758 | +0.05(+0.06%) |
May 23, 2018 | 71.65 | 72.62 | 71.56 | 72.52 | 58,386 | +0.69(+0.96%) |
May 22, 2018 | 72.15 | 72.52 | 71.74 | 71.83 | 71,051 | -0.14(-0.19%) |
May 21, 2018 | 71.46 | 72.57 | 71.33 | 71.97 | 62,283 | +1.01(+1.43%) |
May 18, 2018 | 70.82 | 71.37 | 70.68 | 70.96 | 64,918 | +0.46(+0.65%) |
May 17, 2018 | 69.11 | 70.68 | 69.07 | 70.50 | 106,765 | +1.15(+1.66%) |
May 16, 2018 | 68.51 | 69.80 | 68.28 | 69.34 | 80,713 | +1.06(+1.55%) |
May 15, 2018 | 66.86 | 68.38 | 66.86 | 68.28 | 156,126 | +1.11(+1.65%) |
May 14, 2018 | 66.63 | 67.36 | 66.44 | 67.18 | 96,617 | +0.69(+1.04%) |
May 11, 2018 | 66.99 | 67.27 | 66.26 | 66.49 | 71,893 | -0.37(-0.55%) |
May 10, 2018 | 66.72 | 67.04 | 66.35 | 66.86 | 66,762 | +0.32(+0.48%) |
May 09, 2018 | 66.90 | 66.95 | 66.30 | 66.53 | 65,155 | -0.28(-0.41%) |
May 08, 2018 | 66.99 | 67.22 | 66.56 | 66.81 | 109,247 | -0.18(-0.28%) |
May 07, 2018 | 67.78 | 67.92 | 66.86 | 66.99 | 106,761 | -0.60(-0.89%) |
May 04, 2018 | 67.09 | 67.96 | 66.76 | 67.59 | 92,493 | +0.28(+0.41%) |
May 03, 2018 | 67.69 | 68.10 | 66.90 | 67.32 | 106,052 | -0.69(-1.02%) |
May 02, 2018 | 67.41 | 68.51 | 67.41 | 68.01 | 113,423 | +0.32(+0.48%) |
May 01, 2018 | 67.78 | 67.78 | 66.76 | 67.69 | 124,603 | -0.51(-0.74%) |
Apr 30, 2018 | 68.33 | 68.68 | 68.01 | 68.19 | 87,988 | +0.09(+0.14%) |
Apr 27, 2018 | 67.92 | 68.38 | 66.86 | 68.10 | 189,956 | +0.23(+0.34%) |
Apr 26, 2018 | 68.24 | 69.57 | 67.59 | 67.87 | 245,950 | -0.23(-0.34%) |
Apr 25, 2018 | 68.98 | 69.90 | 67.59 | 68.10 | 217,727 | -0.51(-0.74%) |
Apr 24, 2018 | 69.30 | 70.27 | 68.47 | 68.61 | 226,054 | +0.00(+0.00%) |
Apr 23, 2018 | 67.22 | 71.14 | 66.23 | 68.61 | 502,193 | +4.28(+6.66%) |
Apr 20, 2018 | 64.78 | 64.87 | 63.95 | 64.32 | 100,075 | -0.65(-0.99%) |
Apr 19, 2018 | 65.10 | 65.57 | 64.37 | 64.97 | 74,492 | -0.28(-0.42%) |
Apr 18, 2018 | 65.38 | 66.63 | 65.24 | 65.24 | 99,149 | -0.09(-0.14%) |
Apr 17, 2018 | 64.23 | 66.07 | 64.23 | 65.34 | 232,381 | +1.52(+2.38%) |
Apr 16, 2018 | 63.58 | 63.91 | 62.75 | 63.81 | 99,741 | +0.65(+1.02%) |
Apr 13, 2018 | 63.45 | 64.00 | 62.66 | 63.17 | 159,422 | +0.00(+0.00%) |
Apr 12, 2018 | 63.17 | 63.58 | 62.71 | 63.17 | 58,481 | +0.09(+0.15%) |
Apr 11, 2018 | 63.03 | 63.31 | 62.52 | 63.08 | 92,157 | -0.41(-0.65%) |
Apr 10, 2018 | 63.72 | 64.64 | 62.85 | 63.49 | 149,510 | +0.69(+1.10%) |
Apr 09, 2018 | 63.17 | 63.40 | 62.20 | 62.80 | 196,367 | -0.09(-0.15%) |
Apr 06, 2018 | 64.28 | 64.60 | 62.39 | 62.89 | 155,991 | -1.98(-3.05%) |
Apr 05, 2018 | 64.28 | 65.52 | 62.43 | 64.87 | 150,550 | +1.06(+1.66%) |
Apr 04, 2018 | 61.88 | 63.95 | 61.65 | 63.81 | 78,208 | +1.11(+1.76%) |
Apr 03, 2018 | 62.20 | 62.89 | 62.02 | 62.71 | 80,765 | +0.92(+1.49%) |
Apr 02, 2018 | 62.48 | 63.35 | 61.23 | 61.79 | 108,393 | -0.60(-0.96%) |
Mar 29, 2018 | 62.39 | 62.39 | 62.39 | 0 | -0.14(-0.22%) | |
Mar 28, 2018 | 62.39 | 62.94 | 61.97 | 62.52 | 67,303 | +0.09(+0.15%) |
Mar 27, 2018 | 63.12 | 63.12 | 62.06 | 62.43 | 77,381 | -0.51(-0.81%) |
Mar 26, 2018 | 62.11 | 63.12 | 61.79 | 62.94 | 65,709 | +1.70(+2.78%) |
Mar 23, 2018 | 62.06 | 62.73 | 61.23 | 61.23 | 84,287 | -0.74(-1.19%) |
Mar 22, 2018 | 62.25 | 63.31 | 61.93 | 61.97 | 106,112 | -0.83(-1.32%) |
Mar 21, 2018 | 63.45 | 63.72 | 62.80 | 62.80 | 103,304 | -0.55(-0.87%) |
Mar 20, 2018 | 63.49 | 64.46 | 63.08 | 63.35 | 104,369 | -0.14(-0.22%) |
Mar 19, 2018 | 64.51 | 64.83 | 62.80 | 63.49 | 217,435 | -1.15(-1.78%) |
Mar 16, 2018 | 64.51 | 64.78 | 64.09 | 64.64 | 217,704 | +0.14(+0.21%) |
Mar 15, 2018 | 65.80 | 65.80 | 64.28 | 64.51 | 90,419 | -1.01(-1.55%) |
Mar 14, 2018 | 66.35 | 66.86 | 65.43 | 65.52 | 163,611 | -0.60(-0.91%) |
Mar 13, 2018 | 66.12 | 67.09 | 65.77 | 66.12 | 153,089 | -0.05(-0.07%) |
Mar 12, 2018 | 64.74 | 66.44 | 64.51 | 66.16 | 220,943 | +1.70(+2.64%) |
Mar 09, 2018 | 63.31 | 64.69 | 62.57 | 64.46 | 100,754 | +1.57(+2.49%) |
Mar 08, 2018 | 62.66 | 63.03 | 61.83 | 62.89 | 63,578 | +0.41(+0.66%) |
Mar 07, 2018 | 62.75 | 62.48 | 91,900 | +0.14(+0.22%) | ||
Mar 06, 2018 | 61.33 | 62.52 | 60.82 | 62.34 | 101,942 | +1.20(+1.96%) |
Mar 05, 2018 | 59.94 | 61.60 | 59.16 | 61.14 | 100,587 | +1.06(+1.76%) |
Mar 02, 2018 | 58.61 | 60.27 | 57.87 | 60.08 | 101,538 | +1.11(+1.88%) |