Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.60 | 72.75 | 71.70 | 72.68 | 76,407 | -0.78(-1.06%) |
May 30, 2018 | 72.50 | 73.71 | 72.36 | 73.46 | 43,653 | +0.60(+0.82%) |
May 29, 2018 | 72.44 | 73.51 | 72.38 | 72.86 | 102,910 | -3.16(-4.16%) |
May 25, 2018 | 76.02 | 76.02 | 76.02 | 0 | -0.98(-1.27%) | |
May 24, 2018 | 76.33 | 77.00 | 75.84 | 77.00 | 79,852 | -1.75(-2.22%) |
May 23, 2018 | 78.71 | 78.76 | 78.03 | 78.75 | 22,196 | -1.75(-2.18%) |
May 22, 2018 | 80.78 | 80.97 | 80.21 | 80.50 | 28,090 | +0.35(+0.44%) |
May 21, 2018 | 80.00 | 80.60 | 79.52 | 80.15 | 36,844 | +0.90(+1.13%) |
May 18, 2018 | 79.36 | 79.60 | 79.20 | 79.25 | 12,030 | -0.47(-0.58%) |
May 17, 2018 | 79.61 | 80.12 | 79.49 | 79.72 | 17,171 | +0.90(+1.14%) |
May 16, 2018 | 78.98 | 79.22 | 78.61 | 78.82 | 24,765 | -0.66(-0.83%) |
May 15, 2018 | 79.06 | 79.72 | 78.97 | 79.48 | 14,571 | -0.14(-0.18%) |
May 14, 2018 | 79.69 | 80.09 | 79.60 | 79.62 | 15,633 | -0.30(-0.38%) |
May 11, 2018 | 80.01 | 80.18 | 79.84 | 79.92 | 11,807 | -0.28(-0.36%) |
May 10, 2018 | 79.79 | 80.20 | 79.64 | 80.20 | 28,461 | +0.53(+0.67%) |
May 09, 2018 | 79.50 | 79.86 | 79.42 | 79.67 | 28,148 | +0.17(+0.21%) |
May 08, 2018 | 79.10 | 79.51 | 79.07 | 79.50 | 31,733 | -0.10(-0.13%) |
May 07, 2018 | 79.61 | 79.99 | 79.40 | 79.60 | 31,317 | +0.30(+0.38%) |
May 04, 2018 | 78.73 | 79.71 | 78.73 | 79.30 | 16,593 | -0.43(-0.54%) |
May 03, 2018 | 79.40 | 79.90 | 79.12 | 79.73 | 22,802 | +0.72(+0.91%) |
May 02, 2018 | 80.16 | 80.19 | 79.01 | 79.01 | 53,461 | +0.73(+0.93%) |
May 01, 2018 | 78.31 | 78.70 | 77.90 | 78.28 | 23,842 | -0.46(-0.58%) |
Apr 30, 2018 | 78.59 | 79.05 | 78.59 | 78.74 | 31,862 | -0.84(-1.06%) |
Apr 27, 2018 | 79.22 | 79.72 | 78.85 | 79.58 | 19,869 | +0.57(+0.72%) |
Apr 26, 2018 | 78.88 | 79.09 | 78.36 | 79.01 | 16,831 | -0.06(-0.08%) |
Apr 25, 2018 | 78.50 | 79.30 | 78.26 | 79.07 | 55,635 | +0.27(+0.34%) |
Apr 24, 2018 | 79.27 | 79.71 | 78.60 | 78.80 | 60,798 | -0.95(-1.20%) |
Apr 23, 2018 | 79.63 | 80.10 | 79.44 | 79.75 | 27,003 | -0.20(-0.24%) |
Apr 20, 2018 | 79.95 | 80.09 | 79.67 | 79.95 | 22,681 | -0.34(-0.42%) |
Apr 19, 2018 | 80.53 | 80.62 | 80.02 | 80.29 | 16,126 | -0.22(-0.27%) |
Apr 18, 2018 | 80.52 | 80.85 | 80.44 | 80.51 | 39,534 | -0.29(-0.36%) |
Apr 17, 2018 | 81.31 | 81.75 | 80.75 | 80.80 | 54,384 | -0.19(-0.23%) |
Apr 16, 2018 | 81.21 | 81.21 | 80.70 | 80.98 | 18,719 | -0.11(-0.13%) |
Apr 13, 2018 | 81.55 | 81.62 | 80.59 | 81.09 | 19,844 | +0.48(+0.60%) |
Apr 12, 2018 | 80.40 | 80.70 | 80.23 | 80.61 | 28,804 | -0.04(-0.05%) |
Apr 11, 2018 | 81.31 | 81.31 | 80.55 | 80.65 | 44,073 | -0.37(-0.46%) |
Apr 10, 2018 | 81.49 | 81.79 | 81.00 | 81.02 | 53,519 | +1.32(+1.66%) |
Apr 09, 2018 | 79.98 | 80.54 | 79.54 | 79.70 | 32,787 | -0.10(-0.13%) |
Apr 06, 2018 | 80.23 | 80.78 | 79.70 | 79.80 | 124,195 | -5.50(-6.45%) |
Apr 05, 2018 | 84.74 | 85.43 | 84.55 | 85.30 | 32,391 | +0.74(+0.88%) |
Apr 04, 2018 | 83.46 | 84.82 | 83.26 | 84.56 | 25,974 | +0.13(+0.15%) |
Apr 03, 2018 | 84.38 | 85.01 | 83.88 | 84.43 | 33,670 | +1.28(+1.54%) |
Apr 02, 2018 | 84.69 | 85.00 | 82.76 | 83.15 | 33,055 | -1.68(-1.98%) |
Mar 29, 2018 | 84.83 | 84.83 | 84.83 | 0 | +3.25(+3.98%) | |
Mar 28, 2018 | 81.50 | 82.38 | 81.00 | 81.58 | 43,164 | +0.02(+0.02%) |
Mar 27, 2018 | 82.91 | 82.91 | 81.50 | 81.56 | 76,437 | -0.84(-1.02%) |
Mar 26, 2018 | 82.68 | 82.98 | 81.27 | 82.40 | 45,741 | +1.40(+1.73%) |
Mar 23, 2018 | 81.56 | 81.67 | 80.50 | 81.00 | 29,918 | -0.90(-1.10%) |
Mar 22, 2018 | 82.82 | 82.87 | 81.75 | 81.90 | 84,916 | -2.36(-2.80%) |
Mar 21, 2018 | 84.04 | 84.60 | 83.93 | 84.26 | 27,757 | -0.10(-0.12%) |
Mar 20, 2018 | 83.72 | 84.40 | 83.72 | 84.36 | 30,935 | -0.44(-0.52%) |
Mar 19, 2018 | 85.05 | 85.09 | 84.19 | 84.80 | 28,031 | -0.30(-0.35%) |
Mar 16, 2018 | 84.70 | 85.23 | 84.69 | 85.10 | 45,714 | +1.18(+1.41%) |
Mar 15, 2018 | 83.69 | 84.28 | 83.22 | 83.92 | 30,727 | +0.51(+0.61%) |
Mar 14, 2018 | 84.13 | 84.13 | 83.01 | 83.41 | 18,993 | +0.15(+0.18%) |
Mar 13, 2018 | 84.99 | 84.99 | 83.21 | 83.26 | 55,347 | -0.93(-1.10%) |
Mar 12, 2018 | 83.94 | 84.41 | 83.84 | 84.19 | 21,476 | +0.60(+0.72%) |
Mar 09, 2018 | 83.60 | 83.97 | 83.41 | 83.59 | 24,470 | +0.29(+0.35%) |
Mar 08, 2018 | 83.66 | 83.86 | 83.26 | 83.30 | 24,811 | -0.98(-1.16%) |
Mar 07, 2018 | 83.33 | 84.61 | 83.26 | 84.28 | 57,215 | +0.47(+0.56%) |
Mar 06, 2018 | 84.49 | 84.56 | 83.76 | 83.81 | 73,507 | +0.10(+0.12%) |
Mar 05, 2018 | 81.99 | 83.74 | 81.90 | 83.71 | 37,390 | -0.20(-0.24%) |
Mar 02, 2018 | 83.13 | 83.91 | 82.68 | 83.91 | 32,755 | -0.06(-0.07%) |