Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.57 | 78.97 | 76.13 | 76.14 | 228,494 | -2.54(-3.23%) |
May 30, 2018 | 77.94 | 79.43 | 77.42 | 78.68 | 152,893 | +1.54(+2.00%) |
May 29, 2018 | 76.72 | 77.40 | 76.41 | 77.14 | 194,038 | -0.16(-0.21%) |
May 25, 2018 | 77.30 | 77.30 | 77.30 | 0 | -1.03(-1.31%) | |
May 24, 2018 | 79.55 | 79.73 | 78.26 | 78.33 | 166,642 | -1.30(-1.63%) |
May 23, 2018 | 80.45 | 80.67 | 79.35 | 79.63 | 124,671 | -1.24(-1.53%) |
May 22, 2018 | 83.78 | 83.78 | 80.81 | 80.87 | 182,446 | -2.53(-3.03%) |
May 21, 2018 | 84.49 | 84.87 | 83.09 | 83.40 | 252,042 | -0.63(-0.75%) |
May 18, 2018 | 84.00 | 84.69 | 83.12 | 84.03 | 262,892 | +0.43(+0.51%) |
May 17, 2018 | 82.58 | 83.78 | 82.58 | 83.60 | 346,620 | +0.75(+0.91%) |
May 16, 2018 | 80.41 | 83.21 | 80.17 | 82.85 | 308,342 | +2.75(+3.43%) |
May 15, 2018 | 79.28 | 80.17 | 78.64 | 80.10 | 166,340 | +0.42(+0.53%) |
May 14, 2018 | 81.79 | 82.22 | 79.47 | 79.68 | 295,104 | -1.96(-2.40%) |
May 11, 2018 | 81.53 | 81.97 | 80.96 | 81.64 | 192,085 | +0.15(+0.18%) |
May 10, 2018 | 80.67 | 81.68 | 79.59 | 81.49 | 209,379 | +1.14(+1.42%) |
May 09, 2018 | 80.67 | 80.85 | 78.39 | 80.35 | 195,746 | -0.09(-0.11%) |
May 08, 2018 | 79.04 | 80.48 | 79.04 | 80.44 | 294,704 | +1.14(+1.44%) |
May 07, 2018 | 77.38 | 79.46 | 76.87 | 79.30 | 434,566 | +2.19(+2.84%) |
May 04, 2018 | 78.36 | 78.40 | 75.87 | 77.11 | 375,246 | -1.95(-2.47%) |
May 03, 2018 | 77.11 | 79.37 | 77.11 | 79.06 | 412,450 | +2.23(+2.90%) |
May 02, 2018 | 76.83 | 77.71 | 76.67 | 76.83 | 195,660 | -0.38(-0.49%) |
May 01, 2018 | 76.70 | 77.32 | 75.01 | 77.21 | 152,784 | +0.38(+0.49%) |
Apr 30, 2018 | 77.84 | 78.57 | 76.78 | 76.83 | 138,613 | -0.83(-1.07%) |
Apr 27, 2018 | 79.20 | 79.48 | 77.41 | 77.66 | 155,044 | -1.33(-1.68%) |
Apr 26, 2018 | 79.24 | 79.51 | 77.75 | 78.99 | 116,288 | +0.10(+0.13%) |
Apr 25, 2018 | 78.22 | 79.57 | 77.51 | 78.89 | 119,258 | +0.56(+0.71%) |
Apr 24, 2018 | 81.61 | 82.63 | 77.60 | 78.33 | 211,312 | -3.23(-3.96%) |
Apr 23, 2018 | 81.95 | 82.67 | 80.89 | 81.56 | 111,429 | -0.39(-0.48%) |
Apr 20, 2018 | 81.55 | 82.23 | 81.25 | 81.95 | 198,917 | +0.45(+0.55%) |
Apr 19, 2018 | 81.64 | 81.89 | 81.00 | 81.50 | 152,490 | -0.20(-0.24%) |
Apr 18, 2018 | 81.29 | 82.15 | 80.62 | 81.70 | 330,809 | +0.65(+0.80%) |
Apr 17, 2018 | 80.30 | 81.39 | 79.37 | 81.05 | 389,226 | +1.46(+1.83%) |
Apr 16, 2018 | 78.50 | 79.97 | 77.90 | 79.59 | 212,572 | +1.82(+2.34%) |
Apr 13, 2018 | 77.13 | 78.15 | 76.34 | 77.77 | 280,231 | +1.16(+1.51%) |
Apr 12, 2018 | 75.37 | 77.15 | 75.05 | 76.61 | 152,675 | +1.48(+1.97%) |
Apr 11, 2018 | 76.17 | 76.17 | 74.68 | 75.13 | 200,748 | -1.23(-1.61%) |
Apr 10, 2018 | 75.10 | 77.12 | 74.13 | 76.36 | 154,742 | +2.41(+3.26%) |
Apr 09, 2018 | 74.63 | 75.11 | 73.17 | 73.95 | 109,791 | -0.08(-0.11%) |
Apr 06, 2018 | 75.83 | 77.33 | 73.21 | 74.03 | 180,098 | -2.32(-3.04%) |
Apr 05, 2018 | 74.84 | 76.51 | 74.57 | 76.35 | 192,649 | +2.18(+2.94%) |
Apr 04, 2018 | 72.04 | 74.40 | 71.74 | 74.17 | 156,483 | +0.90(+1.23%) |
Apr 03, 2018 | 72.06 | 73.51 | 71.01 | 73.27 | 197,998 | +1.77(+2.48%) |
Apr 02, 2018 | 73.31 | 73.59 | 70.71 | 71.50 | 181,220 | -2.19(-2.97%) |
Mar 29, 2018 | 73.69 | 73.69 | 73.69 | 0 | +1.64(+2.28%) | |
Mar 28, 2018 | 73.39 | 73.70 | 72.04 | 72.05 | 209,153 | -1.02(-1.40%) |
Mar 27, 2018 | 75.84 | 75.84 | 72.60 | 73.07 | 163,080 | -2.50(-3.31%) |
Mar 26, 2018 | 74.84 | 75.92 | 73.88 | 75.57 | 119,508 | +2.05(+2.79%) |
Mar 23, 2018 | 75.11 | 75.75 | 73.49 | 73.52 | 162,645 | -1.58(-2.10%) |
Mar 22, 2018 | 77.30 | 77.94 | 75.10 | 75.10 | 200,109 | -3.20(-4.09%) |
Mar 21, 2018 | 76.10 | 78.80 | 76.10 | 78.30 | 184,204 | +2.04(+2.68%) |
Mar 20, 2018 | 76.36 | 76.80 | 75.67 | 76.26 | 100,216 | +0.24(+0.32%) |
Mar 19, 2018 | 76.94 | 76.97 | 75.18 | 76.02 | 160,052 | -1.23(-1.59%) |
Mar 16, 2018 | 76.13 | 77.63 | 74.92 | 77.25 | 416,905 | +0.99(+1.30%) |
Mar 15, 2018 | 77.76 | 78.20 | 76.03 | 76.26 | 136,815 | -1.15(-1.49%) |
Mar 14, 2018 | 79.09 | 79.18 | 77.09 | 77.41 | 288,847 | -1.23(-1.56%) |
Mar 13, 2018 | 79.90 | 80.78 | 78.43 | 78.64 | 289,897 | -0.66(-0.83%) |
Mar 12, 2018 | 81.07 | 81.84 | 79.18 | 79.30 | 379,870 | -2.19(-2.69%) |
Mar 09, 2018 | 80.54 | 81.85 | 79.71 | 81.49 | 224,792 | +1.96(+2.46%) |
Mar 08, 2018 | 79.23 | 80.66 | 78.17 | 79.53 | 350,918 | +2.00(+2.58%) |
Mar 07, 2018 | 78.74 | 77.03 | 77.53 | 213,775 | -0.83(-1.06%) | |
Mar 06, 2018 | 76.98 | 78.45 | 75.66 | 78.36 | 226,339 | +1.67(+2.18%) |
Mar 05, 2018 | 75.37 | 77.22 | 74.86 | 76.69 | 232,331 | +0.74(+0.97%) |
Mar 02, 2018 | 73.57 | 76.08 | 72.72 | 75.95 | 352,056 | +1.98(+2.68%) |