Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.81 | 69.88 | 65.49 | 66.27 | 1,020,407 | -3.34(-4.80%) |
May 30, 2018 | 69.22 | 69.92 | 69.14 | 69.62 | 674,170 | +0.79(+1.15%) |
May 29, 2018 | 68.97 | 69.55 | 67.93 | 68.82 | 784,559 | -0.66(-0.94%) |
May 25, 2018 | 69.48 | 69.48 | 69.48 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.49 | 71.36 | 70.28 | 70.69 | 509,465 | -0.14(-0.19%) |
May 23, 2018 | 70.55 | 71.22 | 69.86 | 70.83 | 598,626 | -0.06(-0.09%) |
May 22, 2018 | 72.32 | 72.62 | 70.76 | 70.89 | 970,271 | -1.37(-1.89%) |
May 21, 2018 | 71.13 | 72.63 | 71.13 | 72.26 | 1,063,408 | +1.93(+2.75%) |
May 18, 2018 | 69.69 | 70.48 | 69.66 | 70.33 | 592,237 | +0.66(+0.94%) |
May 17, 2018 | 68.82 | 70.20 | 68.82 | 69.67 | 440,056 | +0.83(+1.20%) |
May 16, 2018 | 68.35 | 69.24 | 68.35 | 68.84 | 750,225 | +0.56(+0.81%) |
May 15, 2018 | 67.80 | 68.67 | 67.28 | 68.29 | 463,915 | +0.17(+0.25%) |
May 14, 2018 | 67.35 | 68.29 | 67.34 | 68.11 | 465,051 | +1.09(+1.63%) |
May 11, 2018 | 67.74 | 68.16 | 66.85 | 67.02 | 604,682 | -0.41(-0.61%) |
May 10, 2018 | 66.56 | 68.14 | 66.56 | 67.43 | 644,630 | +0.87(+1.31%) |
May 09, 2018 | 67.00 | 67.19 | 66.38 | 66.56 | 533,977 | -0.16(-0.25%) |
May 08, 2018 | 66.68 | 67.41 | 66.09 | 66.72 | 610,066 | +0.15(+0.22%) |
May 07, 2018 | 66.22 | 67.07 | 66.12 | 66.58 | 721,813 | +0.85(+1.30%) |
May 04, 2018 | 64.93 | 66.13 | 64.43 | 65.72 | 429,438 | +0.42(+0.64%) |
May 03, 2018 | 63.97 | 65.71 | 62.98 | 65.30 | 722,171 | +1.03(+1.60%) |
May 02, 2018 | 64.58 | 65.50 | 64.22 | 64.28 | 959,831 | -0.24(-0.37%) |
May 01, 2018 | 65.22 | 65.32 | 63.41 | 64.51 | 1,269,500 | -1.01(-1.54%) |
Apr 30, 2018 | 66.12 | 66.77 | 65.51 | 65.52 | 616,742 | -0.16(-0.25%) |
Apr 27, 2018 | 66.10 | 66.66 | 64.53 | 65.69 | 2,392,411 | -0.37(-0.56%) |
Apr 26, 2018 | 70.37 | 70.37 | 65.59 | 66.06 | 1,551,735 | -1.51(-2.23%) |
Apr 25, 2018 | 67.39 | 68.54 | 66.42 | 67.57 | 1,159,938 | -0.14(-0.20%) |
Apr 24, 2018 | 73.98 | 74.21 | 66.82 | 67.70 | 1,216,129 | -5.69(-7.76%) |
Apr 23, 2018 | 73.69 | 73.93 | 73.10 | 73.39 | 513,911 | -0.21(-0.28%) |
Apr 20, 2018 | 73.90 | 74.32 | 72.92 | 73.60 | 1,096,598 | -0.05(-0.06%) |
Apr 19, 2018 | 73.94 | 74.23 | 72.88 | 73.65 | 662,338 | -0.47(-0.64%) |
Apr 18, 2018 | 73.26 | 74.38 | 72.71 | 74.12 | 563,817 | +1.43(+1.96%) |
Apr 17, 2018 | 72.19 | 73.19 | 71.92 | 72.70 | 934,077 | +1.28(+1.79%) |
Apr 16, 2018 | 71.30 | 71.74 | 70.62 | 71.42 | 351,885 | +0.90(+1.27%) |
Apr 13, 2018 | 71.31 | 71.31 | 70.13 | 70.52 | 433,462 | -0.15(-0.22%) |
Apr 12, 2018 | 69.90 | 70.87 | 69.67 | 70.67 | 499,319 | +1.19(+1.71%) |
Apr 11, 2018 | 69.64 | 70.36 | 69.15 | 69.48 | 391,011 | -0.85(-1.21%) |
Apr 10, 2018 | 69.84 | 70.95 | 69.54 | 70.33 | 355,485 | +1.70(+2.47%) |
Apr 09, 2018 | 69.45 | 70.16 | 68.55 | 68.64 | 449,148 | -0.39(-0.57%) |
Apr 06, 2018 | 71.22 | 71.58 | 68.00 | 69.03 | 359,277 | -2.75(-3.83%) |
Apr 05, 2018 | 70.67 | 72.18 | 70.67 | 71.78 | 1,114,338 | +1.21(+1.71%) |
Apr 04, 2018 | 68.27 | 70.72 | 68.15 | 70.57 | 658,351 | +0.94(+1.34%) |
Apr 03, 2018 | 68.33 | 69.91 | 68.04 | 69.64 | 699,491 | +1.58(+2.32%) |
Apr 02, 2018 | 69.93 | 70.18 | 67.26 | 68.06 | 480,292 | -2.11(-3.00%) |
Mar 29, 2018 | 70.16 | 70.16 | 70.16 | 0 | +0.94(+1.35%) | |
Mar 28, 2018 | 69.76 | 70.23 | 68.95 | 69.23 | 603,783 | -0.74(-1.05%) |
Mar 27, 2018 | 71.77 | 72.26 | 69.60 | 69.96 | 574,941 | -1.48(-2.07%) |
Mar 26, 2018 | 70.14 | 71.71 | 69.12 | 71.44 | 1,055,631 | +2.44(+3.54%) |
Mar 23, 2018 | 70.24 | 71.27 | 68.97 | 69.00 | 1,054,034 | -0.90(-1.29%) |
Mar 22, 2018 | 71.44 | 71.99 | 69.84 | 69.90 | 942,577 | -2.38(-3.29%) |
Mar 21, 2018 | 71.85 | 73.10 | 71.46 | 72.28 | 758,010 | +0.05(+0.06%) |
Mar 20, 2018 | 71.84 | 73.76 | 71.45 | 72.23 | 738,310 | +0.58(+0.81%) |
Mar 19, 2018 | 72.75 | 72.75 | 70.83 | 71.65 | 1,409,718 | -0.37(-0.52%) |
Mar 16, 2018 | 70.93 | 72.37 | 70.54 | 72.02 | 877,226 | +1.12(+1.58%) |
Mar 15, 2018 | 71.37 | 72.03 | 70.78 | 70.91 | 382,860 | -0.44(-0.62%) |
Mar 14, 2018 | 72.50 | 72.57 | 70.93 | 71.35 | 550,201 | -0.72(-1.00%) |
Mar 13, 2018 | 72.94 | 73.41 | 71.80 | 72.07 | 397,698 | -0.42(-0.58%) |
Mar 12, 2018 | 73.98 | 74.51 | 72.48 | 72.49 | 859,430 | -1.29(-1.75%) |
Mar 09, 2018 | 72.15 | 73.87 | 71.81 | 73.78 | 843,778 | +2.12(+2.95%) |
Mar 08, 2018 | 71.22 | 72.40 | 70.27 | 71.66 | 675,569 | +0.73(+1.02%) |
Mar 07, 2018 | 70.03 | 70.93 | 1,124,885 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.46 | 72.41 | 71.14 | 72.01 | 889,627 | +0.99(+1.39%) |
Mar 05, 2018 | 69.87 | 71.44 | 69.54 | 71.02 | 954,270 | +0.80(+1.14%) |
Mar 02, 2018 | 69.05 | 70.63 | 68.33 | 70.22 | 1,675,709 | -0.92(-1.29%) |