Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.90 | 78.99 | 77.92 | 78.07 | 689,056 | -0.92(-1.17%) |
May 30, 2018 | 78.18 | 79.20 | 78.13 | 78.99 | 442,096 | +1.11(+1.43%) |
May 29, 2018 | 78.03 | 78.28 | 77.58 | 77.88 | 363,513 | -0.48(-0.61%) |
May 25, 2018 | 78.36 | 78.36 | 78.36 | 0 | -0.10(-0.13%) | |
May 24, 2018 | 78.37 | 78.48 | 77.93 | 78.46 | 350,456 | +0.01(+0.01%) |
May 23, 2018 | 78.21 | 78.46 | 78.08 | 78.45 | 282,390 | -0.03(-0.03%) |
May 22, 2018 | 78.89 | 79.07 | 78.38 | 78.48 | 295,267 | -0.29(-0.37%) |
May 21, 2018 | 78.35 | 78.83 | 78.31 | 78.76 | 633,440 | +0.67(+0.86%) |
May 18, 2018 | 78.04 | 78.22 | 77.88 | 78.09 | 334,082 | +0.03(+0.03%) |
May 17, 2018 | 77.96 | 78.24 | 77.87 | 78.07 | 400,528 | +0.09(+0.12%) |
May 16, 2018 | 77.68 | 78.18 | 77.68 | 77.98 | 362,505 | +0.33(+0.43%) |
May 15, 2018 | 77.72 | 77.76 | 77.39 | 77.64 | 460,193 | -0.41(-0.52%) |
May 14, 2018 | 78.26 | 78.36 | 77.89 | 78.05 | 268,345 | -0.11(-0.14%) |
May 11, 2018 | 78.17 | 78.38 | 77.97 | 78.16 | 303,496 | +0.08(+0.10%) |
May 10, 2018 | 77.74 | 78.25 | 77.67 | 78.09 | 504,342 | +0.57(+0.73%) |
May 09, 2018 | 77.17 | 77.67 | 77.03 | 77.52 | 407,409 | +0.40(+0.52%) |
May 08, 2018 | 77.11 | 77.24 | 76.78 | 77.12 | 446,621 | -0.12(-0.15%) |
May 07, 2018 | 77.34 | 77.55 | 77.12 | 77.24 | 364,100 | +0.12(+0.15%) |
May 04, 2018 | 75.93 | 77.41 | 75.85 | 77.12 | 275,410 | +0.97(+1.27%) |
May 03, 2018 | 76.16 | 76.43 | 75.45 | 76.15 | 544,198 | -0.36(-0.47%) |
May 02, 2018 | 76.85 | 77.10 | 76.41 | 76.51 | 535,036 | -0.61(-0.79%) |
May 01, 2018 | 77.03 | 77.16 | 76.39 | 77.12 | 664,191 | +0.03(+0.03%) |
Apr 30, 2018 | 78.07 | 78.15 | 77.09 | 77.09 | 636,565 | -0.76(-0.98%) |
Apr 27, 2018 | 77.41 | 78.03 | 77.36 | 77.86 | 427,812 | +0.29(+0.37%) |
Apr 26, 2018 | 77.26 | 77.80 | 76.95 | 77.57 | 510,496 | +0.36(+0.47%) |
Apr 25, 2018 | 76.87 | 77.41 | 76.64 | 77.20 | 955,446 | +0.21(+0.28%) |
Apr 24, 2018 | 77.69 | 77.85 | 76.52 | 76.99 | 431,424 | -0.47(-0.60%) |
Apr 23, 2018 | 77.48 | 77.64 | 77.17 | 77.46 | 356,210 | +0.09(+0.12%) |
Apr 20, 2018 | 77.97 | 78.06 | 77.09 | 77.36 | 554,193 | -0.64(-0.83%) |
Apr 19, 2018 | 78.42 | 78.42 | 77.67 | 78.01 | 491,077 | -0.48(-0.62%) |
Apr 18, 2018 | 78.71 | 78.93 | 78.49 | 78.49 | 314,341 | -0.13(-0.16%) |
Apr 17, 2018 | 78.59 | 78.84 | 78.32 | 78.62 | 751,089 | +0.37(+0.48%) |
Apr 16, 2018 | 77.81 | 78.47 | 77.70 | 78.25 | 436,516 | +0.83(+1.07%) |
Apr 13, 2018 | 77.81 | 77.87 | 77.19 | 77.42 | 414,151 | -0.08(-0.10%) |
Apr 12, 2018 | 77.70 | 77.91 | 77.40 | 77.49 | 414,606 | +0.09(+0.12%) |
Apr 11, 2018 | 77.32 | 77.68 | 77.12 | 77.40 | 429,354 | -0.25(-0.32%) |
Apr 10, 2018 | 77.50 | 77.92 | 77.28 | 77.64 | 867,700 | +0.81(+1.06%) |
Apr 09, 2018 | 77.16 | 77.77 | 76.77 | 76.83 | 637,534 | -0.01(-0.01%) |
Apr 06, 2018 | 77.73 | 78.20 | 76.35 | 76.84 | 1,227,076 | -1.31(-1.68%) |
Apr 05, 2018 | 78.01 | 78.36 | 77.64 | 78.15 | 396,451 | +0.44(+0.57%) |
Apr 04, 2018 | 76.06 | 77.84 | 75.95 | 77.71 | 1,006,455 | +0.86(+1.11%) |
Apr 03, 2018 | 76.08 | 77.04 | 75.92 | 76.86 | 1,030,728 | +1.08(+1.42%) |
Apr 02, 2018 | 77.24 | 77.32 | 75.19 | 75.78 | 629,245 | -1.59(-2.05%) |
Mar 29, 2018 | 77.36 | 77.36 | 77.36 | 0 | +0.72(+0.94%) | |
Mar 28, 2018 | 76.41 | 77.09 | 76.41 | 76.64 | 1,313,846 | +0.44(+0.58%) |
Mar 27, 2018 | 76.79 | 77.24 | 75.92 | 76.20 | 696,186 | -0.43(-0.56%) |
Mar 26, 2018 | 75.92 | 76.71 | 75.63 | 76.64 | 672,786 | +1.44(+1.92%) |
Mar 23, 2018 | 76.59 | 76.93 | 75.14 | 75.19 | 638,725 | -1.33(-1.74%) |
Mar 22, 2018 | 77.68 | 77.85 | 76.47 | 76.52 | 603,262 | -1.63(-2.08%) |
Mar 21, 2018 | 78.27 | 78.68 | 78.07 | 78.15 | 450,656 | -0.08(-0.10%) |
Mar 20, 2018 | 78.48 | 78.71 | 78.06 | 78.23 | 492,818 | -0.14(-0.18%) |
Mar 19, 2018 | 78.83 | 78.98 | 77.95 | 78.37 | 588,907 | -0.65(-0.83%) |
Mar 16, 2018 | 78.60 | 79.20 | 78.42 | 79.03 | 480,653 | +0.46(+0.59%) |
Mar 15, 2018 | 78.93 | 79.08 | 78.44 | 78.56 | 382,962 | -0.28(-0.35%) |
Mar 14, 2018 | 79.50 | 79.54 | 78.70 | 78.84 | 479,745 | -0.44(-0.55%) |
Mar 13, 2018 | 79.70 | 79.91 | 79.10 | 79.28 | 483,910 | -0.13(-0.16%) |
Mar 12, 2018 | 79.46 | 79.72 | 79.23 | 79.41 | 489,425 | +0.03(+0.04%) |
Mar 09, 2018 | 78.74 | 79.40 | 78.56 | 79.37 | 643,048 | +0.92(+1.17%) |
Mar 08, 2018 | 78.43 | 78.52 | 78.07 | 78.45 | 417,192 | +0.19(+0.25%) |
Mar 07, 2018 | 78.41 | 78.26 | 656,834 | -0.03(-0.03%) | ||
Mar 06, 2018 | 78.17 | 78.34 | 77.62 | 78.28 | 482,176 | +0.28(+0.36%) |
Mar 05, 2018 | 76.72 | 78.17 | 76.52 | 78.01 | 644,268 | +1.00(+1.29%) |
Mar 02, 2018 | 76.34 | 77.18 | 76.19 | 77.01 | 858,826 | +0.27(+0.35%) |