Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.73 | 72.49 | 71.58 | 72.03 | 1,970 | -0.16(-0.21%) |
May 30, 2018 | 72.14 | 72.52 | 72.14 | 72.19 | 1,903 | -0.22(-0.30%) |
May 29, 2018 | 72.39 | 72.41 | 71.84 | 72.41 | 846 | -0.63(-0.86%) |
May 25, 2018 | 73.04 | 73.04 | 73.04 | 0 | +1.70(+2.38%) | |
May 24, 2018 | 71.60 | 71.60 | 70.58 | 71.34 | 1,415 | +0.06(+0.08%) |
May 23, 2018 | 71.38 | 71.38 | 71.28 | 71.28 | 71,994 | +0.03(+0.04%) |
May 22, 2018 | 70.99 | 71.25 | 70.96 | 71.25 | 6,690 | +0.26(+0.37%) |
May 21, 2018 | 70.80 | 70.99 | 70.80 | 70.99 | 47,962 | -0.76(-1.06%) |
May 18, 2018 | 70.90 | 71.75 | 70.86 | 71.75 | 1,649 | +0.34(+0.48%) |
May 17, 2018 | 71.01 | 71.41 | 71.00 | 71.41 | 1,416 | -0.49(-0.68%) |
May 16, 2018 | 71.85 | 71.90 | 71.85 | 71.90 | 1,391 | -0.59(-0.81%) |
May 15, 2018 | 72.79 | 72.79 | 72.49 | 72.49 | 1,111 | -1.09(-1.48%) |
May 14, 2018 | 73.58 | 73.58 | 73.27 | 73.58 | 963 | -0.02(-0.03%) |
May 11, 2018 | 73.60 | 73.60 | 73.60 | 73.60 | 1,049 | -0.39(-0.53%) |
May 10, 2018 | 73.52 | 73.99 | 73.52 | 73.99 | 665 | +0.69(+0.94%) |
May 09, 2018 | 72.92 | 73.30 | 72.92 | 73.30 | 838 | -0.51(-0.69%) |
May 08, 2018 | 74.06 | 74.06 | 73.81 | 73.81 | 891 | -0.28(-0.38%) |
May 07, 2018 | 74.33 | 74.33 | 74.09 | 74.09 | 1,237 | -0.07(-0.09%) |
May 04, 2018 | 73.38 | 74.16 | 73.38 | 74.16 | 2,255 | +0.66(+0.90%) |
May 03, 2018 | 73.47 | 73.50 | 73.47 | 73.50 | 727 | +0.52(+0.71%) |
May 02, 2018 | 72.97 | 73.56 | 72.97 | 72.98 | 7,987 | +2.25(+3.17%) |
Apr 30, 2018 | 70.73 | 70.73 | 70.73 | 607 | -0.92(-1.28%) | |
Apr 27, 2018 | 71.99 | 72.06 | 71.53 | 71.65 | 1,097 | +1.12(+1.59%) |
Apr 26, 2018 | 70.73 | 70.73 | 69.44 | 70.53 | 1,866 | +1.09(+1.58%) |
Apr 25, 2018 | 69.44 | 69.44 | 69.44 | 69.44 | 902 | +0.78(+1.13%) |
Apr 24, 2018 | 69.05 | 69.05 | 68.66 | 68.66 | 101,846 | -0.84(-1.21%) |
Apr 23, 2018 | 69.68 | 70.12 | 69.50 | 69.50 | 6,510 | -0.81(-1.16%) |
Apr 20, 2018 | 70.31 | 70.31 | 70.31 | 70.31 | 861 | +0.12(+0.18%) |
Apr 19, 2018 | 70.20 | 70.29 | 70.19 | 70.19 | 1,180 | +0.19(+0.26%) |
Apr 18, 2018 | 70.03 | 70.03 | 69.93 | 70.00 | 21,218 | -0.56(-0.79%) |
Apr 17, 2018 | 70.14 | 70.63 | 70.14 | 70.56 | 2,743 | +0.81(+1.16%) |
Apr 16, 2018 | 69.75 | 69.75 | 69.75 | 69.75 | 487 | +0.03(+0.04%) |
Apr 13, 2018 | 69.99 | 69.99 | 69.72 | 69.72 | 994 | -0.43(-0.61%) |
Apr 12, 2018 | 70.43 | 70.43 | 70.15 | 70.15 | 1,281 | +0.01(+0.01%) |
Apr 11, 2018 | 70.17 | 70.54 | 70.10 | 70.14 | 3,373 | -0.62(-0.88%) |
Apr 10, 2018 | 70.85 | 70.92 | 70.76 | 70.76 | 1,952 | -0.57(-0.80%) |
Apr 09, 2018 | 71.52 | 71.52 | 71.33 | 71.33 | 729 | +0.22(+0.31%) |
Apr 05, 2018 | 71.11 | 71.11 | 71.11 | 879 | +0.73(+1.04%) | |
Apr 04, 2018 | 69.83 | 70.38 | 69.67 | 70.38 | 1,112 | +0.87(+1.25%) |
Apr 03, 2018 | 70.21 | 70.30 | 69.39 | 69.51 | 4,368 | -0.18(-0.26%) |
Apr 02, 2018 | 68.69 | 69.69 | 68.69 | 69.69 | 1,079 | -1.31(-1.85%) |
Mar 29, 2018 | 71.00 | 71.00 | 71.00 | 0 | +0.19(+0.28%) | |
Mar 28, 2018 | 70.73 | 71.08 | 70.56 | 70.81 | 2,948 | -0.49(-0.69%) |
Mar 27, 2018 | 71.64 | 71.64 | 70.35 | 71.30 | 3,288 | +2.41(+3.49%) |
Mar 26, 2018 | 68.62 | 68.89 | 68.62 | 68.89 | 939 | -0.77(-1.10%) |
Mar 23, 2018 | 69.72 | 69.72 | 69.19 | 69.66 | 1,076 | -0.21(-0.30%) |
Mar 22, 2018 | 68.25 | 69.87 | 68.25 | 69.87 | 1,512 | -0.19(-0.28%) |
Mar 21, 2018 | 69.83 | 70.51 | 69.47 | 70.06 | 2,775 | +0.25(+0.37%) |
Mar 20, 2018 | 69.50 | 69.81 | 69.32 | 69.81 | 3,087 | +1.06(+1.54%) |
Mar 19, 2018 | 70.33 | 70.33 | 68.75 | 68.75 | 1,459 | -1.09(-1.57%) |
Mar 16, 2018 | 69.84 | 69.84 | 69.84 | 69.84 | 721 | +0.02(+0.02%) |
Mar 15, 2018 | 70.00 | 70.05 | 69.69 | 69.83 | 5,567 | -0.17(-0.24%) |
Mar 14, 2018 | 70.00 | 70.47 | 70.00 | 70.00 | 4,131 | +0.32(+0.46%) |
Mar 13, 2018 | 70.33 | 70.33 | 69.68 | 69.68 | 2,590 | +0.01(+0.01%) |
Mar 12, 2018 | 70.10 | 70.10 | 69.24 | 69.67 | 1,346 | +0.09(+0.13%) |
Mar 09, 2018 | 69.11 | 69.58 | 69.11 | 69.58 | 1,138 | +0.27(+0.39%) |
Mar 08, 2018 | 69.74 | 69.74 | 69.27 | 69.31 | 1,225 | -0.28(-0.40%) |
Mar 07, 2018 | 70.36 | 70.36 | 69.59 | 69.59 | 2,224 | +0.12(+0.17%) |
Mar 06, 2018 | 69.47 | 69.94 | 69.47 | 69.47 | 1,659 | +0.08(+0.12%) |
Mar 05, 2018 | 68.60 | 69.92 | 68.60 | 69.39 | 1,338 | +0.98(+1.43%) |
Mar 02, 2018 | 67.48 | 68.41 | 67.22 | 68.41 | 7,938 | +0.41(+0.60%) |