Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.48 | 72.01 | 69.96 | 70.71 | 1,151,713 | -1.25(-1.74%) |
May 30, 2018 | 71.01 | 72.06 | 70.77 | 71.96 | 761,543 | +1.27(+1.80%) |
May 29, 2018 | 71.06 | 71.91 | 70.42 | 70.69 | 1,170,087 | -0.72(-1.01%) |
May 25, 2018 | 71.41 | 71.41 | 71.41 | 0 | -1.78(-2.43%) | |
May 24, 2018 | 72.54 | 73.24 | 72.21 | 73.19 | 513,160 | +0.51(+0.70%) |
May 23, 2018 | 71.86 | 73.47 | 71.31 | 72.68 | 580,597 | +0.87(+1.21%) |
May 22, 2018 | 73.34 | 74.00 | 71.27 | 71.81 | 1,111,258 | -1.41(-1.93%) |
May 21, 2018 | 75.08 | 75.46 | 72.11 | 73.22 | 1,330,198 | -1.61(-2.15%) |
May 18, 2018 | 75.75 | 75.89 | 74.43 | 74.83 | 1,277,343 | -0.70(-0.93%) |
May 17, 2018 | 74.73 | 75.80 | 74.69 | 75.53 | 854,140 | +0.88(+1.18%) |
May 16, 2018 | 73.97 | 75.34 | 73.97 | 74.65 | 987,719 | +1.08(+1.47%) |
May 15, 2018 | 72.17 | 73.84 | 72.17 | 73.57 | 1,094,304 | +1.28(+1.77%) |
May 14, 2018 | 71.26 | 73.22 | 71.26 | 72.29 | 1,224,986 | +1.28(+1.80%) |
May 11, 2018 | 71.38 | 71.50 | 70.70 | 71.01 | 620,959 | -0.13(-0.18%) |
May 10, 2018 | 71.28 | 71.51 | 70.50 | 71.14 | 552,975 | +0.08(+0.11%) |
May 09, 2018 | 71.32 | 71.56 | 70.55 | 71.06 | 558,925 | -0.26(-0.36%) |
May 08, 2018 | 71.75 | 72.16 | 71.05 | 71.32 | 517,090 | -0.48(-0.67%) |
May 07, 2018 | 71.25 | 71.88 | 70.33 | 71.80 | 1,082,482 | +0.53(+0.74%) |
May 04, 2018 | 71.80 | 72.03 | 70.50 | 71.27 | 1,326,369 | -0.72(-1.00%) |
May 03, 2018 | 70.80 | 72.39 | 70.64 | 71.99 | 1,200,624 | +1.09(+1.54%) |
May 02, 2018 | 70.22 | 71.29 | 69.37 | 70.90 | 1,065,418 | +0.40(+0.57%) |
May 01, 2018 | 70.62 | 71.14 | 70.05 | 70.50 | 953,895 | -0.11(-0.16%) |
Apr 30, 2018 | 74.01 | 74.50 | 70.59 | 70.61 | 1,952,650 | -2.97(-4.04%) |
Apr 27, 2018 | 73.45 | 73.75 | 71.98 | 73.58 | 1,023,027 | +0.32(+0.44%) |
Apr 26, 2018 | 72.89 | 74.15 | 72.71 | 73.26 | 988,627 | +0.61(+0.84%) |
Apr 25, 2018 | 72.78 | 73.34 | 72.27 | 72.65 | 833,432 | +0.01(+0.01%) |
Apr 24, 2018 | 72.93 | 73.56 | 71.78 | 72.64 | 1,256,724 | -0.76(-1.04%) |
Apr 23, 2018 | 74.18 | 74.53 | 73.10 | 73.40 | 1,297,538 | -0.44(-0.60%) |
Apr 20, 2018 | 74.53 | 75.32 | 73.73 | 73.84 | 1,956,850 | -0.95(-1.27%) |
Apr 19, 2018 | 75.73 | 76.40 | 74.50 | 74.79 | 1,570,153 | -1.27(-1.67%) |
Apr 18, 2018 | 77.17 | 78.28 | 75.89 | 76.06 | 11,051,282 | -0.79(-1.03%) |
Apr 17, 2018 | 76.50 | 77.30 | 75.75 | 76.85 | 1,272,375 | +0.46(+0.60%) |
Apr 16, 2018 | 75.49 | 76.85 | 74.65 | 76.39 | 1,011,328 | +1.15(+1.53%) |
Apr 13, 2018 | 76.00 | 76.20 | 75.00 | 75.24 | 1,312,694 | -0.75(-0.99%) |
Apr 12, 2018 | 76.90 | 77.12 | 74.98 | 75.99 | 1,469,504 | -0.50(-0.65%) |
Apr 11, 2018 | 73.89 | 77.03 | 73.68 | 76.49 | 1,977,240 | +2.40(+3.24%) |
Apr 10, 2018 | 71.84 | 74.35 | 71.51 | 74.09 | 1,397,541 | +2.65(+3.71%) |
Apr 09, 2018 | 71.04 | 72.00 | 71.02 | 71.44 | 968,720 | +0.74(+1.05%) |
Apr 06, 2018 | 72.00 | 72.54 | 69.90 | 70.70 | 1,203,595 | -1.83(-2.52%) |
Apr 05, 2018 | 72.52 | 72.62 | 70.88 | 72.53 | 1,199,015 | +0.63(+0.88%) |
Apr 04, 2018 | 71.39 | 72.57 | 71.00 | 71.90 | 1,383,821 | +0.00(+0.00%) |
Apr 03, 2018 | 72.46 | 73.24 | 71.79 | 71.90 | 1,057,498 | -0.37(-0.51%) |
Apr 02, 2018 | 73.13 | 73.86 | 71.73 | 72.27 | 1,326,609 | -1.07(-1.46%) |
Mar 29, 2018 | 73.34 | 73.34 | 73.34 | 0 | +2.57(+3.63%) | |
Mar 28, 2018 | 69.75 | 71.71 | 69.74 | 70.77 | 931,617 | +1.05(+1.51%) |
Mar 27, 2018 | 72.25 | 72.92 | 69.36 | 69.72 | 1,401,084 | -1.99(-2.78%) |
Mar 26, 2018 | 70.12 | 71.87 | 69.26 | 71.71 | 1,418,456 | +2.68(+3.88%) |
Mar 23, 2018 | 70.29 | 72.00 | 68.97 | 69.03 | 2,925,537 | -0.93(-1.33%) |
Mar 22, 2018 | 67.99 | 70.65 | 66.83 | 69.96 | 4,675,572 | +2.82(+4.20%) |
Mar 21, 2018 | 68.85 | 69.98 | 66.96 | 67.14 | 2,884,011 | -1.84(-2.67%) |
Mar 20, 2018 | 67.91 | 69.20 | 67.01 | 68.98 | 1,587,446 | -0.07(-0.10%) |
Mar 19, 2018 | 68.77 | 69.05 | 67.26 | 69.05 | 1,271,139 | +0.09(+0.13%) |
Mar 16, 2018 | 68.95 | 70.09 | 68.44 | 68.96 | 1,623,335 | +0.29(+0.42%) |
Mar 15, 2018 | 68.70 | 69.52 | 68.28 | 68.67 | 620,199 | +0.31(+0.45%) |
Mar 14, 2018 | 68.41 | 69.40 | 67.45 | 68.36 | 621,291 | +0.11(+0.16%) |
Mar 13, 2018 | 67.81 | 69.33 | 67.58 | 68.25 | 911,331 | +0.89(+1.32%) |
Mar 12, 2018 | 68.91 | 69.70 | 66.34 | 67.36 | 1,433,286 | -1.22(-1.78%) |
Mar 09, 2018 | 67.99 | 68.79 | 67.02 | 68.58 | 778,777 | +0.56(+0.82%) |
Mar 08, 2018 | 69.37 | 69.40 | 66.87 | 68.02 | 970,089 | -0.95(-1.38%) |
Mar 07, 2018 | 68.79 | 68.97 | 1,159,254 | -2.58(-3.61%) | ||
Mar 06, 2018 | 69.71 | 71.59 | 69.41 | 71.55 | 808,114 | +1.85(+2.65%) |
Mar 05, 2018 | 68.72 | 69.87 | 68.10 | 69.70 | 808,142 | +1.04(+1.51%) |
Mar 02, 2018 | 66.56 | 69.05 | 66.10 | 68.66 | 819,135 | +1.52(+2.26%) |