Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.17 | 72.23 | 70.55 | 70.72 | 620,465 | -1.45(-2.00%) |
May 30, 2018 | 71.45 | 72.53 | 71.11 | 72.17 | 638,388 | +1.17(+1.65%) |
May 29, 2018 | 71.28 | 71.80 | 70.69 | 71.00 | 752,988 | -0.37(-0.52%) |
May 25, 2018 | 71.37 | 71.37 | 71.37 | 0 | +0.27(+0.39%) | |
May 24, 2018 | 72.62 | 72.87 | 70.88 | 71.10 | 765,169 | -1.36(-1.88%) |
May 23, 2018 | 72.25 | 72.79 | 71.99 | 72.46 | 1,006,578 | +0.55(+0.77%) |
May 22, 2018 | 72.37 | 72.96 | 71.82 | 71.91 | 647,667 | -0.27(-0.38%) |
May 21, 2018 | 71.54 | 72.32 | 71.06 | 72.18 | 685,345 | +1.02(+1.44%) |
May 18, 2018 | 70.64 | 71.42 | 70.60 | 71.15 | 527,414 | +0.27(+0.38%) |
May 17, 2018 | 71.01 | 71.34 | 70.26 | 70.88 | 662,978 | -0.19(-0.27%) |
May 16, 2018 | 69.73 | 71.46 | 69.66 | 71.07 | 844,086 | +1.42(+2.04%) |
May 15, 2018 | 68.99 | 69.82 | 68.56 | 69.65 | 1,092,167 | +2.18(+3.23%) |
May 14, 2018 | 67.54 | 68.28 | 67.18 | 67.47 | 582,289 | +0.18(+0.27%) |
May 11, 2018 | 66.71 | 67.44 | 66.67 | 67.29 | 519,794 | +0.58(+0.87%) |
May 10, 2018 | 66.69 | 67.48 | 66.62 | 66.71 | 638,500 | +0.21(+0.31%) |
May 09, 2018 | 66.84 | 67.43 | 66.38 | 66.51 | 716,213 | -0.26(-0.38%) |
May 08, 2018 | 67.54 | 68.18 | 66.68 | 66.76 | 696,951 | -0.49(-0.72%) |
May 07, 2018 | 67.46 | 68.43 | 67.05 | 67.25 | 773,442 | -0.02(-0.02%) |
May 04, 2018 | 65.11 | 67.70 | 64.92 | 67.27 | 1,186,906 | +2.09(+3.21%) |
May 03, 2018 | 63.56 | 65.61 | 63.25 | 65.18 | 1,293,803 | +1.16(+1.82%) |
May 02, 2018 | 68.12 | 68.26 | 63.89 | 64.01 | 2,433,918 | -5.85(-8.38%) |
May 01, 2018 | 68.06 | 71.87 | 67.01 | 69.87 | 1,697,658 | +0.85(+1.23%) |
Apr 30, 2018 | 69.76 | 70.42 | 68.74 | 69.02 | 819,864 | -0.54(-0.77%) |
Apr 27, 2018 | 69.06 | 69.67 | 68.93 | 69.55 | 496,093 | +0.64(+0.93%) |
Apr 26, 2018 | 70.18 | 70.18 | 68.60 | 68.91 | 646,139 | -1.22(-1.74%) |
Apr 25, 2018 | 69.05 | 70.97 | 68.91 | 70.13 | 608,078 | +1.23(+1.79%) |
Apr 24, 2018 | 69.63 | 70.47 | 67.89 | 68.90 | 1,156,673 | -0.50(-0.71%) |
Apr 23, 2018 | 68.24 | 74.32 | 68.24 | 69.40 | 942,631 | +1.16(+1.71%) |
Apr 20, 2018 | 68.10 | 69.09 | 67.67 | 68.23 | 764,647 | +0.31(+0.45%) |
Apr 19, 2018 | 67.92 | 68.12 | 66.52 | 67.93 | 1,015,793 | -0.27(-0.40%) |
Apr 18, 2018 | 66.87 | 69.21 | 66.23 | 68.20 | 2,056,390 | -2.11(-2.99%) |
Apr 17, 2018 | 69.74 | 70.59 | 69.40 | 70.30 | 738,429 | +0.97(+1.41%) |
Apr 16, 2018 | 69.00 | 69.87 | 68.58 | 69.33 | 644,535 | +0.70(+1.02%) |
Apr 13, 2018 | 68.56 | 69.56 | 67.31 | 68.63 | 1,171,826 | +0.48(+0.70%) |
Apr 12, 2018 | 67.84 | 68.31 | 67.52 | 68.15 | 709,052 | +0.31(+0.46%) |
Apr 11, 2018 | 68.53 | 69.00 | 67.69 | 67.84 | 498,207 | -1.07(-1.55%) |
Apr 10, 2018 | 68.74 | 69.82 | 68.24 | 68.90 | 862,904 | +0.67(+0.98%) |
Apr 09, 2018 | 69.72 | 69.72 | 68.14 | 68.23 | 552,115 | -0.94(-1.36%) |
Apr 06, 2018 | 70.19 | 70.92 | 68.69 | 69.17 | 419,031 | -1.43(-2.02%) |
Apr 05, 2018 | 70.44 | 71.25 | 69.96 | 70.60 | 802,717 | +0.58(+0.83%) |
Apr 04, 2018 | 68.49 | 70.14 | 68.03 | 70.02 | 484,334 | +0.53(+0.76%) |
Apr 03, 2018 | 69.23 | 70.11 | 69.11 | 69.50 | 652,334 | +0.72(+1.04%) |
Apr 02, 2018 | 70.47 | 70.97 | 68.01 | 68.78 | 913,802 | -2.03(-2.87%) |
Mar 29, 2018 | 70.81 | 70.81 | 70.81 | 0 | +0.88(+1.25%) | |
Mar 28, 2018 | 70.98 | 70.98 | 69.05 | 69.93 | 689,321 | -0.71(-1.01%) |
Mar 27, 2018 | 71.32 | 71.80 | 70.49 | 70.64 | 564,072 | -0.34(-0.48%) |
Mar 26, 2018 | 70.68 | 71.20 | 69.94 | 70.98 | 415,690 | +1.27(+1.82%) |
Mar 23, 2018 | 70.21 | 70.85 | 69.58 | 69.71 | 594,561 | -0.50(-0.72%) |
Mar 22, 2018 | 72.67 | 73.02 | 70.19 | 70.21 | 810,515 | -2.88(-3.94%) |
Mar 21, 2018 | 72.72 | 73.65 | 72.27 | 73.10 | 372,574 | +0.51(+0.71%) |
Mar 20, 2018 | 73.49 | 73.62 | 72.26 | 72.58 | 474,183 | -0.82(-1.11%) |
Mar 19, 2018 | 73.15 | 73.54 | 72.81 | 73.40 | 590,669 | -0.02(-0.02%) |
Mar 16, 2018 | 72.86 | 74.31 | 72.86 | 73.42 | 1,000,447 | +0.52(+0.71%) |
Mar 15, 2018 | 74.90 | 75.23 | 72.87 | 72.90 | 736,791 | -2.01(-2.68%) |
Mar 14, 2018 | 76.13 | 76.13 | 74.58 | 74.90 | 551,975 | -1.06(-1.39%) |
Mar 13, 2018 | 76.52 | 76.79 | 75.80 | 75.96 | 457,539 | -0.15(-0.20%) |
Mar 12, 2018 | 76.11 | 76.78 | 75.94 | 76.11 | 735,695 | +0.23(+0.30%) |
Mar 09, 2018 | 75.71 | 75.99 | 75.41 | 75.88 | 667,615 | +0.62(+0.82%) |
Mar 08, 2018 | 75.52 | 75.81 | 74.90 | 75.26 | 475,880 | -0.13(-0.18%) |
Mar 07, 2018 | 75.89 | 75.39 | 537,881 | -0.09(-0.12%) | ||
Mar 06, 2018 | 75.80 | 75.93 | 75.08 | 75.48 | 809,628 | +0.05(+0.07%) |
Mar 05, 2018 | 74.50 | 76.19 | 74.33 | 75.43 | 564,586 | +0.50(+0.67%) |
Mar 02, 2018 | 74.00 | 75.09 | 73.61 | 74.93 | 387,017 | +0.53(+0.71%) |