Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.88 | 73.66 | 71.88 | 71.90 | 9,961 | -0.90(-1.23%) |
May 30, 2018 | 71.30 | 73.25 | 71.12 | 72.79 | 30,303 | +1.75(+2.47%) |
May 29, 2018 | 70.45 | 72.10 | 69.96 | 71.04 | 9,644 | +0.20(+0.28%) |
May 25, 2018 | 70.84 | 70.84 | 70.84 | 0 | +1.33(+1.91%) | |
May 24, 2018 | 69.53 | 70.20 | 68.46 | 69.52 | 6,390 | -0.35(-0.49%) |
May 23, 2018 | 69.19 | 70.44 | 69.19 | 69.86 | 11,969 | -1.13(-1.59%) |
May 22, 2018 | 71.90 | 72.27 | 70.99 | 70.99 | 3,109 | -2.44(-3.33%) |
May 21, 2018 | 72.75 | 73.83 | 72.74 | 73.44 | 13,240 | +1.41(+1.96%) |
May 18, 2018 | 71.80 | 73.02 | 63.06 | 72.03 | 27,554 | +0.65(+0.92%) |
May 17, 2018 | 70.40 | 72.01 | 69.99 | 71.38 | 9,786 | +0.81(+1.15%) |
May 16, 2018 | 68.23 | 70.73 | 68.23 | 70.56 | 11,332 | +2.34(+3.43%) |
May 15, 2018 | 67.22 | 68.68 | 66.14 | 68.22 | 7,683 | +0.83(+1.23%) |
May 14, 2018 | 66.64 | 68.10 | 66.64 | 67.39 | 5,143 | +1.45(+2.19%) |
May 11, 2018 | 65.01 | 69.23 | 62.22 | 65.94 | 8,106 | +1.07(+1.65%) |
May 10, 2018 | 65.44 | 65.44 | 64.76 | 64.87 | 1,406 | -0.12(-0.19%) |
May 09, 2018 | 65.32 | 65.41 | 64.11 | 64.99 | 3,870 | -0.32(-0.49%) |
May 08, 2018 | 65.05 | 65.31 | 63.77 | 65.31 | 10,103 | +0.11(+0.17%) |
May 07, 2018 | 65.82 | 65.82 | 63.59 | 65.20 | 7,852 | -0.11(-0.17%) |
May 04, 2018 | 64.81 | 65.32 | 62.70 | 65.31 | 12,020 | -0.02(-0.03%) |
May 03, 2018 | 63.59 | 65.33 | 62.43 | 65.33 | 8,347 | +1.32(+2.06%) |
May 02, 2018 | 63.32 | 64.50 | 62.24 | 64.01 | 9,971 | +0.75(+1.18%) |
May 01, 2018 | 62.87 | 63.27 | 61.59 | 63.27 | 11,714 | +0.51(+0.82%) |
Apr 30, 2018 | 62.61 | 63.07 | 62.61 | 62.75 | 3,159 | -1.35(-2.11%) |
Apr 27, 2018 | 64.92 | 65.19 | 63.55 | 64.11 | 6,252 | +0.36(+0.57%) |
Apr 26, 2018 | 60.79 | 64.29 | 59.82 | 63.74 | 18,394 | -0.52(-0.81%) |
Apr 25, 2018 | 63.94 | 64.43 | 62.85 | 64.27 | 5,636 | +0.35(+0.54%) |
Apr 24, 2018 | 63.01 | 63.92 | 61.00 | 63.92 | 6,226 | +1.40(+2.24%) |
Apr 23, 2018 | 63.34 | 63.34 | 62.10 | 62.52 | 2,642 | +0.49(+0.80%) |
Apr 20, 2018 | 62.57 | 62.57 | 61.21 | 62.03 | 3,921 | -0.50(-0.81%) |
Apr 19, 2018 | 61.31 | 62.83 | 61.31 | 62.53 | 1,588 | +0.10(+0.16%) |
Apr 18, 2018 | 63.01 | 63.22 | 61.23 | 62.43 | 1,971 | -0.48(-0.76%) |
Apr 17, 2018 | 64.33 | 64.33 | 62.80 | 62.90 | 2,538 | -0.55(-0.87%) |
Apr 16, 2018 | 62.54 | 64.55 | 61.59 | 63.45 | 7,089 | +1.59(+2.56%) |
Apr 13, 2018 | 64.00 | 64.00 | 61.59 | 61.87 | 3,991 | -1.77(-2.79%) |
Apr 12, 2018 | 63.73 | 65.19 | 63.45 | 63.64 | 5,334 | +0.09(+0.15%) |
Apr 11, 2018 | 60.28 | 63.94 | 60.28 | 63.55 | 14,637 | +2.66(+4.37%) |
Apr 10, 2018 | 60.08 | 63.41 | 59.68 | 60.89 | 11,996 | +1.92(+3.26%) |
Apr 09, 2018 | 58.96 | 58.96 | 58.96 | 58.96 | 931 | +1.20(+2.08%) |
Apr 06, 2018 | 60.39 | 60.39 | 57.40 | 57.76 | 3,810 | -2.61(-4.33%) |
Apr 05, 2018 | 60.51 | 60.75 | 59.58 | 60.37 | 7,186 | +0.37(+0.62%) |
Apr 04, 2018 | 57.47 | 60.77 | 57.47 | 60.00 | 3,010 | +0.29(+0.48%) |
Apr 03, 2018 | 62.22 | 62.22 | 59.71 | 59.71 | 7,231 | -1.96(-3.18%) |
Apr 02, 2018 | 60.65 | 65.09 | 58.14 | 61.67 | 2,317 | +0.93(+1.54%) |
Mar 29, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.65(+1.09%) | |
Mar 28, 2018 | 61.87 | 63.68 | 58.73 | 60.08 | 10,763 | -1.82(-2.95%) |
Mar 27, 2018 | 63.42 | 64.05 | 61.30 | 61.91 | 8,811 | -1.45(-2.29%) |
Mar 26, 2018 | 60.05 | 63.80 | 59.56 | 63.36 | 5,669 | +4.68(+7.97%) |
Mar 23, 2018 | 60.01 | 61.56 | 58.68 | 58.68 | 7,867 | -2.49(-4.08%) |
Mar 22, 2018 | 60.95 | 63.16 | 60.12 | 61.17 | 2,753 | -1.06(-1.70%) |
Mar 21, 2018 | 64.26 | 64.26 | 61.15 | 62.23 | 4,192 | -2.01(-3.13%) |
Mar 20, 2018 | 64.28 | 64.47 | 64.02 | 64.24 | 3,811 | +0.98(+1.54%) |
Mar 19, 2018 | 64.13 | 64.92 | 61.49 | 63.27 | 15,115 | -1.30(-2.02%) |
Mar 16, 2018 | 62.56 | 64.90 | 62.44 | 64.57 | 16,962 | +2.06(+3.29%) |
Mar 15, 2018 | 61.25 | 63.15 | 61.25 | 62.51 | 3,585 | +0.68(+1.10%) |
Mar 14, 2018 | 63.69 | 63.69 | 61.03 | 61.83 | 4,686 | -1.42(-2.25%) |
Mar 13, 2018 | 64.73 | 64.73 | 62.82 | 63.26 | 8,122 | -0.93(-1.45%) |
Mar 12, 2018 | 61.72 | 65.86 | 61.20 | 64.19 | 5,136 | +2.42(+3.92%) |
Mar 09, 2018 | 60.65 | 64.14 | 60.65 | 61.77 | 4,421 | +1.75(+2.91%) |
Mar 08, 2018 | 59.85 | 62.12 | 58.65 | 60.02 | 6,398 | +0.30(+0.50%) |
Mar 07, 2018 | 59.57 | 61.30 | 59.14 | 59.72 | 12,960 | -1.33(-2.18%) |
Mar 06, 2018 | 59.08 | 61.63 | 58.99 | 61.05 | 17,512 | +1.98(+3.35%) |
Mar 05, 2018 | 56.60 | 59.73 | 56.47 | 59.07 | 12,425 | +2.10(+3.69%) |
Mar 02, 2018 | 54.38 | 59.16 | 54.38 | 56.97 | 20,781 | +1.20(+2.15%) |