Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.79 | 72.48 | 71.79 | 72.39 | 4,165 | -0.22(-0.30%) |
May 30, 2018 | 72.47 | 72.61 | 72.01 | 72.61 | 9,601 | +0.19(+0.27%) |
May 29, 2018 | 71.66 | 72.74 | 71.66 | 72.42 | 8,194 | +0.27(+0.38%) |
May 25, 2018 | 72.14 | 72.14 | 72.14 | 0 | +0.26(+0.36%) | |
May 24, 2018 | 72.54 | 72.54 | 70.97 | 71.89 | 10,673 | -0.72(-0.99%) |
May 23, 2018 | 71.82 | 73.19 | 71.60 | 72.61 | 3,062 | +0.44(+0.61%) |
May 22, 2018 | 72.78 | 73.23 | 72.17 | 72.17 | 8,658 | -0.59(-0.82%) |
May 21, 2018 | 71.91 | 73.67 | 71.77 | 72.76 | 20,261 | +0.85(+1.18%) |
May 18, 2018 | 71.79 | 71.99 | 71.12 | 71.91 | 13,682 | -0.06(-0.09%) |
May 17, 2018 | 72.26 | 73.16 | 70.83 | 71.98 | 3,395 | +1.30(+1.84%) |
May 16, 2018 | 71.46 | 71.46 | 70.68 | 70.68 | 2,393 | -0.28(-0.40%) |
May 15, 2018 | 69.94 | 71.82 | 68.45 | 70.96 | 7,203 | +0.80(+1.13%) |
May 14, 2018 | 69.57 | 70.44 | 69.02 | 70.16 | 5,102 | -0.39(-0.56%) |
May 11, 2018 | 70.09 | 71.12 | 70.09 | 70.56 | 2,823 | +0.28(+0.40%) |
May 10, 2018 | 69.52 | 70.72 | 69.11 | 70.27 | 15,054 | +0.75(+1.08%) |
May 09, 2018 | 69.66 | 70.73 | 68.66 | 69.52 | 13,206 | +0.00(+0.00%) |
May 08, 2018 | 69.12 | 70.85 | 67.66 | 69.52 | 10,260 | +0.46(+0.66%) |
May 07, 2018 | 67.89 | 69.16 | 67.79 | 69.07 | 3,675 | +0.49(+0.72%) |
May 04, 2018 | 67.83 | 68.91 | 67.83 | 68.57 | 7,155 | +0.42(+0.62%) |
May 03, 2018 | 68.37 | 68.92 | 68.15 | 68.15 | 5,646 | -0.49(-0.72%) |
May 02, 2018 | 67.69 | 68.79 | 67.60 | 68.65 | 6,311 | +0.59(+0.86%) |
May 01, 2018 | 68.28 | 68.32 | 67.05 | 68.06 | 7,931 | -0.29(-0.43%) |
Apr 30, 2018 | 67.60 | 68.61 | 67.60 | 68.35 | 3,620 | +1.11(+1.65%) |
Apr 27, 2018 | 68.23 | 68.42 | 67.24 | 67.25 | 14,866 | -0.36(-0.53%) |
Apr 26, 2018 | 69.52 | 69.52 | 67.02 | 67.60 | 2,114 | -0.89(-1.30%) |
Apr 25, 2018 | 66.97 | 68.61 | 66.97 | 68.49 | 5,461 | +0.93(+1.38%) |
Apr 24, 2018 | 67.65 | 67.89 | 67.52 | 67.56 | 4,171 | -0.60(-0.89%) |
Apr 23, 2018 | 67.62 | 68.52 | 67.24 | 68.16 | 7,354 | +0.56(+0.83%) |
Apr 20, 2018 | 68.59 | 68.90 | 67.60 | 67.60 | 12,622 | -1.67(-2.42%) |
Apr 19, 2018 | 67.99 | 69.43 | 67.75 | 69.28 | 4,467 | -0.70(-1.01%) |
Apr 18, 2018 | 68.72 | 69.98 | 68.72 | 69.98 | 1,419 | +1.33(+1.93%) |
Apr 17, 2018 | 67.80 | 69.25 | 67.22 | 68.66 | 18,568 | +0.74(+1.09%) |
Apr 16, 2018 | 67.51 | 68.58 | 67.51 | 67.91 | 7,795 | +0.51(+0.76%) |
Apr 13, 2018 | 68.72 | 69.03 | 67.40 | 67.40 | 3,111 | -0.76(-1.11%) |
Apr 12, 2018 | 67.37 | 69.02 | 67.32 | 68.16 | 2,963 | +0.91(+1.36%) |
Apr 11, 2018 | 67.07 | 67.68 | 67.01 | 67.25 | 5,649 | -0.42(-0.62%) |
Apr 10, 2018 | 66.51 | 67.69 | 66.51 | 67.67 | 30,915 | +1.62(+2.45%) |
Apr 09, 2018 | 67.49 | 67.49 | 66.05 | 66.05 | 2,004 | -1.10(-1.63%) |
Apr 06, 2018 | 66.25 | 67.15 | 65.92 | 67.15 | 2,878 | +0.69(+1.03%) |
Apr 05, 2018 | 65.39 | 66.78 | 65.39 | 66.46 | 3,241 | -0.38(-0.57%) |
Apr 04, 2018 | 65.86 | 67.47 | 65.41 | 66.84 | 12,153 | +0.49(+0.74%) |
Apr 03, 2018 | 65.64 | 67.20 | 65.22 | 66.35 | 20,444 | +1.02(+1.57%) |
Apr 02, 2018 | 66.83 | 66.83 | 64.68 | 65.33 | 7,316 | -1.62(-2.42%) |
Mar 29, 2018 | 66.94 | 66.94 | 66.94 | 0 | +0.19(+0.29%) | |
Mar 28, 2018 | 66.45 | 67.42 | 66.12 | 66.75 | 10,975 | +0.61(+0.93%) |
Mar 27, 2018 | 69.22 | 69.22 | 66.10 | 66.14 | 5,596 | -2.93(-4.24%) |
Mar 26, 2018 | 68.30 | 69.07 | 67.51 | 69.07 | 14,101 | +1.42(+2.10%) |
Mar 23, 2018 | 68.67 | 68.67 | 66.67 | 67.65 | 8,636 | -0.93(-1.36%) |
Mar 22, 2018 | 69.96 | 69.96 | 67.05 | 68.58 | 8,246 | -1.65(-2.34%) |
Mar 21, 2018 | 69.80 | 70.88 | 69.80 | 70.23 | 2,459 | +0.38(+0.55%) |
Mar 20, 2018 | 69.30 | 70.20 | 69.19 | 69.84 | 5,857 | +0.43(+0.62%) |
Mar 19, 2018 | 68.51 | 69.63 | 68.21 | 69.41 | 11,797 | +0.59(+0.85%) |
Mar 16, 2018 | 68.51 | 69.07 | 67.20 | 68.83 | 21,325 | +0.22(+0.32%) |
Mar 15, 2018 | 69.62 | 69.69 | 67.50 | 68.61 | 17,540 | -1.22(-1.74%) |
Mar 14, 2018 | 69.83 | 69.83 | 67.98 | 69.83 | 5,739 | +0.12(+0.17%) |
Mar 13, 2018 | 67.51 | 70.10 | 67.51 | 69.71 | 11,734 | +2.29(+3.39%) |
Mar 12, 2018 | 66.51 | 68.96 | 66.41 | 67.42 | 17,300 | +0.95(+1.43%) |
Mar 09, 2018 | 66.44 | 67.05 | 65.39 | 66.47 | 8,987 | +0.23(+0.35%) |
Mar 08, 2018 | 66.32 | 66.88 | 65.77 | 66.24 | 13,668 | -0.10(-0.15%) |
Mar 07, 2018 | 66.83 | 66.83 | 65.90 | 66.34 | 6,838 | -0.07(-0.11%) |
Mar 06, 2018 | 65.93 | 67.24 | 65.76 | 66.41 | 14,473 | +0.09(+0.14%) |
Mar 05, 2018 | 66.31 | 67.52 | 65.82 | 66.32 | 9,923 | +0.46(+0.69%) |
Mar 02, 2018 | 64.77 | 66.39 | 64.77 | 65.86 | 21,303 | +0.86(+1.32%) |