Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.11 | 73.61 | 72.60 | 72.70 | 61,180 | -0.53(-0.73%) |
May 30, 2018 | 73.17 | 73.78 | 72.81 | 73.24 | 86,079 | +0.41(+0.56%) |
May 29, 2018 | 72.87 | 73.43 | 72.23 | 72.83 | 80,313 | -0.28(-0.39%) |
May 25, 2018 | 73.11 | 73.11 | 73.11 | 0 | +1.00(+1.39%) | |
May 24, 2018 | 71.79 | 72.28 | 71.38 | 72.11 | 118,070 | +0.23(+0.32%) |
May 23, 2018 | 71.35 | 71.88 | 71.24 | 71.88 | 82,341 | -0.02(-0.03%) |
May 22, 2018 | 72.21 | 72.61 | 71.86 | 71.90 | 80,523 | +0.17(+0.23%) |
May 21, 2018 | 72.00 | 72.49 | 71.25 | 71.73 | 74,010 | +0.55(+0.78%) |
May 18, 2018 | 71.46 | 71.56 | 70.87 | 71.18 | 60,599 | -0.39(-0.54%) |
May 17, 2018 | 71.44 | 72.10 | 71.07 | 71.57 | 46,512 | -0.03(-0.04%) |
May 16, 2018 | 71.03 | 71.73 | 71.01 | 71.59 | 119,554 | +0.67(+0.95%) |
May 15, 2018 | 70.92 | 70.94 | 70.43 | 70.92 | 84,785 | -0.13(-0.18%) |
May 14, 2018 | 70.70 | 71.78 | 70.70 | 71.05 | 203,210 | +0.93(+1.33%) |
May 11, 2018 | 70.82 | 70.82 | 69.94 | 70.12 | 93,454 | -0.87(-1.22%) |
May 10, 2018 | 70.18 | 71.01 | 70.18 | 70.98 | 55,450 | +0.88(+1.26%) |
May 09, 2018 | 69.51 | 70.10 | 69.01 | 70.10 | 120,812 | +0.71(+1.02%) |
May 08, 2018 | 69.07 | 69.39 | 68.85 | 69.39 | 170,854 | +0.27(+0.39%) |
May 07, 2018 | 68.81 | 69.67 | 68.66 | 69.12 | 69,629 | +0.68(+0.99%) |
May 04, 2018 | 66.83 | 68.50 | 66.62 | 68.44 | 50,672 | +1.28(+1.91%) |
May 03, 2018 | 66.17 | 67.42 | 65.54 | 67.15 | 155,863 | +0.38(+0.57%) |
May 02, 2018 | 66.56 | 67.35 | 66.53 | 66.77 | 131,077 | +0.38(+0.57%) |
May 01, 2018 | 65.18 | 66.43 | 65.13 | 66.39 | 215,397 | +1.21(+1.85%) |
Apr 30, 2018 | 66.29 | 66.59 | 65.07 | 65.19 | 62,674 | -1.20(-1.80%) |
Apr 27, 2018 | 67.44 | 67.88 | 66.37 | 66.39 | 72,252 | -0.65(-0.97%) |
Apr 26, 2018 | 66.79 | 67.13 | 66.40 | 67.04 | 129,095 | +1.30(+1.98%) |
Apr 25, 2018 | 66.47 | 66.73 | 64.82 | 65.73 | 144,638 | -0.42(-0.63%) |
Apr 24, 2018 | 66.83 | 67.55 | 65.50 | 66.15 | 137,784 | -0.21(-0.32%) |
Apr 23, 2018 | 67.54 | 67.57 | 66.22 | 66.37 | 261,860 | -1.09(-1.61%) |
Apr 20, 2018 | 68.19 | 68.58 | 67.29 | 67.45 | 149,432 | -0.82(-1.20%) |
Apr 19, 2018 | 69.49 | 69.53 | 68.01 | 68.27 | 286,926 | -2.21(-3.13%) |
Apr 18, 2018 | 70.36 | 71.02 | 69.74 | 70.48 | 319,089 | +0.15(+0.21%) |
Apr 17, 2018 | 69.25 | 70.47 | 69.25 | 70.33 | 71,778 | +1.56(+2.26%) |
Apr 16, 2018 | 69.25 | 69.43 | 68.14 | 68.78 | 128,993 | -0.42(-0.60%) |
Apr 13, 2018 | 70.26 | 70.26 | 68.81 | 69.19 | 166,058 | -0.52(-0.74%) |
Apr 12, 2018 | 69.14 | 69.95 | 69.01 | 69.71 | 70,434 | +1.09(+1.59%) |
Apr 11, 2018 | 67.83 | 69.00 | 67.77 | 68.62 | 97,661 | +0.41(+0.60%) |
Apr 10, 2018 | 67.20 | 68.62 | 66.98 | 68.21 | 181,305 | +2.28(+3.46%) |
Apr 09, 2018 | 66.62 | 67.61 | 65.93 | 65.93 | 93,869 | -0.01(-0.01%) |
Apr 06, 2018 | 66.92 | 67.72 | 65.69 | 65.94 | 124,557 | -1.81(-2.67%) |
Apr 05, 2018 | 68.12 | 68.30 | 67.33 | 67.75 | 179,333 | +0.01(+0.01%) |
Apr 04, 2018 | 65.00 | 67.89 | 64.91 | 67.74 | 131,763 | +1.20(+1.80%) |
Apr 03, 2018 | 66.48 | 66.75 | 65.50 | 66.54 | 312,516 | +0.77(+1.17%) |
Apr 02, 2018 | 67.53 | 67.90 | 65.28 | 65.77 | 150,018 | -2.32(-3.41%) |
Mar 29, 2018 | 68.10 | 68.10 | 68.10 | 0 | +1.37(+2.05%) | |
Mar 28, 2018 | 68.11 | 68.55 | 66.49 | 66.73 | 178,759 | -1.56(-2.28%) |
Mar 27, 2018 | 71.03 | 71.03 | 67.84 | 68.28 | 172,767 | -2.23(-3.16%) |
Mar 26, 2018 | 69.53 | 70.52 | 68.68 | 70.51 | 163,720 | +2.21(+3.23%) |
Mar 23, 2018 | 70.48 | 70.63 | 68.30 | 68.30 | 268,827 | -2.08(-2.96%) |
Mar 22, 2018 | 71.40 | 72.04 | 70.38 | 70.38 | 86,735 | -1.99(-2.75%) |
Mar 21, 2018 | 72.27 | 73.16 | 72.14 | 72.37 | 138,844 | +0.08(+0.11%) |
Mar 20, 2018 | 71.48 | 72.41 | 71.48 | 72.29 | 88,831 | +0.84(+1.17%) |
Mar 19, 2018 | 72.33 | 72.36 | 70.40 | 71.46 | 76,395 | -1.36(-1.87%) |
Mar 16, 2018 | 72.37 | 72.96 | 72.28 | 72.82 | 56,656 | +0.55(+0.76%) |
Mar 15, 2018 | 72.56 | 72.81 | 71.99 | 72.27 | 127,037 | +0.01(+0.01%) |
Mar 14, 2018 | 72.69 | 72.69 | 71.80 | 72.26 | 303,661 | -0.22(-0.31%) |
Mar 13, 2018 | 74.16 | 74.32 | 72.20 | 72.48 | 606,427 | -1.28(-1.74%) |
Mar 12, 2018 | 73.49 | 74.12 | 73.34 | 73.76 | 89,479 | +0.81(+1.10%) |
Mar 09, 2018 | 72.62 | 73.21 | 72.31 | 72.96 | 68,124 | +0.82(+1.13%) |
Mar 08, 2018 | 72.02 | 72.21 | 71.68 | 72.14 | 54,296 | +0.38(+0.53%) |
Mar 07, 2018 | 71.76 | 162,210 | +0.33(+0.46%) | |||
Mar 06, 2018 | 70.87 | 71.52 | 70.60 | 71.43 | 168,435 | +1.08(+1.53%) |
Mar 05, 2018 | 69.21 | 70.60 | 69.18 | 70.36 | 123,915 | +0.83(+1.19%) |
Mar 02, 2018 | 67.58 | 69.65 | 67.52 | 69.53 | 213,822 | +1.36(+1.99%) |