Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.99 | 74.31 | 73.02 | 73.02 | 86,162 | -1.25(-1.68%) |
May 30, 2018 | 73.81 | 75.43 | 73.81 | 74.27 | 104,801 | +0.57(+0.77%) |
May 29, 2018 | 72.73 | 74.12 | 72.18 | 73.70 | 84,989 | +0.51(+0.69%) |
May 25, 2018 | 73.19 | 73.19 | 73.19 | 0 | +0.42(+0.57%) | |
May 24, 2018 | 72.46 | 72.96 | 71.99 | 72.78 | 70,554 | +0.05(+0.06%) |
May 23, 2018 | 71.85 | 72.83 | 71.76 | 72.73 | 58,218 | +0.69(+0.96%) |
May 22, 2018 | 72.36 | 72.73 | 71.95 | 72.04 | 70,846 | -0.14(-0.19%) |
May 21, 2018 | 71.67 | 72.78 | 71.53 | 72.18 | 62,103 | +1.02(+1.43%) |
May 18, 2018 | 71.02 | 71.58 | 70.88 | 71.16 | 64,731 | +0.46(+0.65%) |
May 17, 2018 | 69.31 | 70.88 | 69.27 | 70.70 | 106,458 | +1.16(+1.66%) |
May 16, 2018 | 68.71 | 70.01 | 68.48 | 69.54 | 80,480 | +1.06(+1.55%) |
May 15, 2018 | 67.05 | 68.57 | 67.05 | 68.48 | 155,675 | +1.11(+1.65%) |
May 14, 2018 | 66.82 | 67.56 | 66.63 | 67.37 | 96,338 | +0.69(+1.04%) |
May 11, 2018 | 67.19 | 67.46 | 66.45 | 66.68 | 71,686 | -0.37(-0.55%) |
May 10, 2018 | 66.91 | 67.23 | 66.54 | 67.05 | 66,569 | +0.32(+0.48%) |
May 09, 2018 | 67.10 | 67.14 | 66.49 | 66.73 | 64,968 | -0.28(-0.41%) |
May 08, 2018 | 67.19 | 67.42 | 66.75 | 67.00 | 108,932 | -0.18(-0.28%) |
May 07, 2018 | 67.97 | 68.11 | 67.05 | 67.19 | 106,453 | -0.60(-0.89%) |
May 04, 2018 | 67.28 | 68.16 | 66.96 | 67.79 | 92,227 | +0.28(+0.41%) |
May 03, 2018 | 67.88 | 68.30 | 67.10 | 67.51 | 105,747 | -0.69(-1.02%) |
May 02, 2018 | 67.60 | 68.71 | 67.60 | 68.20 | 113,096 | +0.32(+0.48%) |
May 01, 2018 | 67.97 | 67.97 | 66.96 | 67.88 | 124,244 | -0.51(-0.74%) |
Apr 30, 2018 | 68.53 | 68.87 | 68.20 | 68.39 | 87,734 | +0.09(+0.14%) |
Apr 27, 2018 | 68.11 | 68.57 | 67.05 | 68.30 | 189,408 | +0.23(+0.34%) |
Apr 26, 2018 | 68.44 | 69.78 | 67.79 | 68.07 | 245,241 | -0.23(-0.34%) |
Apr 25, 2018 | 69.17 | 70.10 | 67.79 | 68.30 | 217,099 | -0.51(-0.74%) |
Apr 24, 2018 | 69.50 | 70.47 | 68.67 | 68.80 | 225,402 | +0.00(+0.00%) |
Apr 23, 2018 | 67.42 | 71.35 | 66.42 | 68.80 | 500,745 | +4.30(+6.66%) |
Apr 20, 2018 | 64.97 | 65.06 | 64.14 | 64.51 | 99,787 | -0.65(-0.99%) |
Apr 19, 2018 | 65.29 | 65.76 | 64.55 | 65.15 | 74,278 | -0.28(-0.42%) |
Apr 18, 2018 | 65.57 | 66.82 | 65.43 | 65.43 | 98,863 | -0.09(-0.14%) |
Apr 17, 2018 | 64.42 | 66.26 | 64.42 | 65.52 | 231,711 | +1.52(+2.38%) |
Apr 16, 2018 | 63.77 | 64.09 | 62.94 | 64.00 | 99,453 | +0.65(+1.02%) |
Apr 13, 2018 | 63.63 | 64.18 | 62.84 | 63.35 | 158,963 | +0.00(+0.00%) |
Apr 12, 2018 | 63.35 | 63.77 | 62.89 | 63.35 | 58,312 | +0.09(+0.15%) |
Apr 11, 2018 | 63.21 | 63.49 | 62.71 | 63.26 | 91,891 | -0.42(-0.65%) |
Apr 10, 2018 | 63.91 | 64.83 | 63.03 | 63.68 | 149,079 | +0.69(+1.10%) |
Apr 09, 2018 | 63.35 | 63.58 | 62.38 | 62.98 | 195,801 | -0.09(-0.15%) |
Apr 06, 2018 | 64.46 | 64.78 | 62.57 | 63.08 | 155,541 | -1.99(-3.05%) |
Apr 05, 2018 | 64.46 | 65.71 | 62.61 | 65.06 | 150,116 | +1.06(+1.66%) |
Apr 04, 2018 | 62.06 | 64.14 | 61.83 | 64.00 | 77,982 | +1.11(+1.76%) |
Apr 03, 2018 | 62.38 | 63.08 | 62.20 | 62.89 | 80,532 | +0.92(+1.49%) |
Apr 02, 2018 | 62.66 | 63.54 | 61.41 | 61.97 | 108,081 | -0.60(-0.96%) |
Mar 29, 2018 | 62.57 | 62.57 | 62.57 | 0 | -0.14(-0.22%) | |
Mar 28, 2018 | 62.57 | 63.12 | 62.15 | 62.71 | 67,109 | +0.09(+0.15%) |
Mar 27, 2018 | 63.31 | 63.31 | 62.24 | 62.61 | 77,158 | -0.51(-0.81%) |
Mar 26, 2018 | 62.29 | 63.31 | 61.97 | 63.12 | 65,519 | +1.71(+2.78%) |
Mar 23, 2018 | 62.24 | 62.91 | 61.41 | 61.41 | 84,044 | -0.74(-1.19%) |
Mar 22, 2018 | 62.43 | 63.49 | 62.10 | 62.15 | 105,806 | -0.83(-1.32%) |
Mar 21, 2018 | 63.63 | 63.91 | 62.98 | 62.98 | 103,006 | -0.55(-0.87%) |
Mar 20, 2018 | 63.68 | 64.65 | 63.26 | 63.54 | 104,068 | -0.14(-0.22%) |
Mar 19, 2018 | 64.69 | 65.02 | 62.98 | 63.68 | 216,808 | -1.16(-1.78%) |
Mar 16, 2018 | 64.69 | 64.97 | 64.28 | 64.83 | 217,076 | +0.14(+0.21%) |
Mar 15, 2018 | 65.99 | 65.99 | 64.46 | 64.69 | 90,159 | -1.02(-1.55%) |
Mar 14, 2018 | 66.54 | 67.05 | 65.62 | 65.71 | 163,139 | -0.60(-0.91%) |
Mar 13, 2018 | 66.31 | 67.28 | 65.96 | 66.31 | 152,648 | -0.05(-0.07%) |
Mar 12, 2018 | 64.92 | 66.63 | 64.69 | 66.36 | 220,306 | +1.71(+2.64%) |
Mar 09, 2018 | 63.49 | 64.88 | 62.75 | 64.65 | 100,463 | +1.57(+2.49%) |
Mar 08, 2018 | 62.84 | 63.21 | 62.01 | 63.08 | 63,394 | +0.42(+0.66%) |
Mar 07, 2018 | 62.94 | 62.66 | 91,635 | +0.14(+0.22%) | ||
Mar 06, 2018 | 61.50 | 62.71 | 61.00 | 62.52 | 101,648 | +1.20(+1.96%) |
Mar 05, 2018 | 60.12 | 61.78 | 59.33 | 61.32 | 100,297 | +1.06(+1.76%) |
Mar 02, 2018 | 58.78 | 60.44 | 58.04 | 60.26 | 101,245 | +1.11(+1.87%) |