Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.24 | 73.06 | 72.08 | 72.49 | 652,713 | +0.94(+1.31%) |
May 30, 2018 | 71.10 | 71.95 | 70.89 | 71.55 | 512,192 | +1.50(+2.15%) |
May 29, 2018 | 69.92 | 70.84 | 69.62 | 70.05 | 592,913 | -0.12(-0.17%) |
May 25, 2018 | 70.17 | 70.17 | 70.17 | 0 | -0.78(-1.10%) | |
May 24, 2018 | 70.28 | 71.05 | 70.18 | 70.95 | 500,446 | +0.20(+0.28%) |
May 23, 2018 | 69.40 | 71.22 | 69.37 | 70.75 | 694,957 | +0.78(+1.12%) |
May 22, 2018 | 71.02 | 71.15 | 69.90 | 69.97 | 703,405 | +0.09(+0.13%) |
May 21, 2018 | 70.58 | 70.63 | 69.78 | 69.88 | 617,171 | -1.12(-1.58%) |
May 18, 2018 | 70.88 | 71.47 | 70.80 | 71.00 | 549,568 | -0.12(-0.17%) |
May 17, 2018 | 71.52 | 71.52 | 70.84 | 71.11 | 472,214 | -0.06(-0.09%) |
May 16, 2018 | 71.04 | 71.33 | 70.62 | 71.18 | 589,121 | +0.05(+0.08%) |
May 15, 2018 | 71.13 | 71.63 | 70.88 | 71.12 | 617,678 | -1.66(-2.28%) |
May 14, 2018 | 72.92 | 73.36 | 72.04 | 72.78 | 1,120,082 | +0.18(+0.25%) |
May 11, 2018 | 71.94 | 72.98 | 71.65 | 72.60 | 886,318 | +1.00(+1.40%) |
May 10, 2018 | 69.31 | 71.71 | 69.23 | 71.60 | 2,370,945 | -3.39(-4.52%) |
May 09, 2018 | 74.92 | 75.58 | 74.78 | 74.98 | 503,080 | -0.15(-0.19%) |
May 08, 2018 | 74.03 | 75.25 | 73.70 | 75.13 | 427,442 | +1.07(+1.44%) |
May 07, 2018 | 74.32 | 74.85 | 73.92 | 74.06 | 251,060 | -0.26(-0.36%) |
May 04, 2018 | 74.78 | 75.03 | 74.11 | 74.33 | 347,274 | -0.93(-1.23%) |
May 03, 2018 | 75.50 | 75.55 | 74.88 | 75.26 | 432,513 | +1.13(+1.52%) |
May 02, 2018 | 73.56 | 75.52 | 73.35 | 74.13 | 598,378 | +0.00(+0.00%) |
May 01, 2018 | 72.66 | 74.30 | 72.63 | 74.13 | 410,504 | +0.26(+0.36%) |
Apr 30, 2018 | 73.65 | 74.43 | 73.36 | 73.86 | 363,101 | -0.34(-0.45%) |
Apr 27, 2018 | 73.51 | 74.39 | 73.43 | 74.20 | 366,609 | +1.30(+1.79%) |
Apr 26, 2018 | 73.30 | 73.46 | 72.65 | 72.90 | 349,653 | +0.13(+0.18%) |
Apr 25, 2018 | 72.48 | 73.16 | 72.35 | 72.77 | 356,996 | -0.13(-0.17%) |
Apr 24, 2018 | 72.90 | 73.18 | 72.59 | 72.90 | 313,602 | +0.45(+0.62%) |
Apr 23, 2018 | 72.39 | 72.95 | 72.21 | 72.45 | 318,882 | -0.94(-1.28%) |
Apr 20, 2018 | 73.96 | 73.96 | 72.86 | 73.39 | 449,691 | -0.77(-1.03%) |
Apr 19, 2018 | 75.20 | 75.20 | 73.64 | 74.16 | 479,696 | -0.58(-0.78%) |
Apr 18, 2018 | 75.27 | 75.87 | 74.54 | 74.74 | 566,545 | +0.69(+0.93%) |
Apr 17, 2018 | 73.58 | 74.33 | 73.46 | 74.05 | 293,920 | +0.49(+0.67%) |
Apr 16, 2018 | 74.94 | 75.04 | 72.91 | 73.55 | 456,194 | -1.37(-1.82%) |
Apr 13, 2018 | 74.71 | 75.67 | 74.58 | 74.92 | 579,446 | +1.36(+1.84%) |
Apr 12, 2018 | 74.16 | 74.26 | 73.51 | 73.56 | 805,457 | -1.69(-2.25%) |
Apr 11, 2018 | 74.96 | 76.41 | 74.80 | 75.26 | 888,291 | +1.17(+1.59%) |
Apr 10, 2018 | 72.84 | 74.39 | 72.84 | 74.08 | 622,894 | +1.55(+2.13%) |
Apr 09, 2018 | 71.92 | 73.18 | 71.38 | 72.53 | 424,300 | -0.08(-0.11%) |
Apr 06, 2018 | 72.18 | 73.04 | 71.78 | 72.62 | 554,497 | +0.75(+1.04%) |
Apr 05, 2018 | 72.30 | 72.71 | 70.77 | 71.87 | 1,091,489 | -0.69(-0.95%) |
Apr 04, 2018 | 74.81 | 74.86 | 72.36 | 72.56 | 1,319,398 | -2.72(-3.62%) |
Apr 03, 2018 | 76.23 | 76.43 | 75.16 | 75.29 | 401,374 | -1.70(-2.21%) |
Apr 02, 2018 | 76.65 | 77.83 | 76.54 | 76.99 | 352,474 | +1.17(+1.55%) |
Mar 29, 2018 | 75.81 | 75.81 | 75.81 | 0 | +0.84(+1.12%) | |
Mar 28, 2018 | 75.08 | 75.46 | 74.65 | 74.98 | 451,558 | -1.22(-1.60%) |
Mar 27, 2018 | 77.30 | 77.36 | 75.91 | 76.20 | 560,228 | -1.42(-1.83%) |
Mar 26, 2018 | 77.88 | 78.22 | 77.40 | 77.62 | 608,879 | +1.18(+1.55%) |
Mar 23, 2018 | 75.81 | 77.12 | 75.37 | 76.43 | 1,201,369 | +3.10(+4.22%) |
Mar 22, 2018 | 73.91 | 74.27 | 73.27 | 73.34 | 693,888 | -1.35(-1.80%) |
Mar 21, 2018 | 73.99 | 75.16 | 73.26 | 74.68 | 683,875 | +1.55(+2.12%) |
Mar 20, 2018 | 73.18 | 73.55 | 72.71 | 73.14 | 527,666 | -0.08(-0.11%) |
Mar 19, 2018 | 73.38 | 73.69 | 72.52 | 73.22 | 659,365 | -0.79(-1.07%) |
Mar 16, 2018 | 73.72 | 74.11 | 73.30 | 74.01 | 1,504,675 | +0.25(+0.34%) |
Mar 15, 2018 | 74.50 | 74.93 | 73.72 | 73.76 | 537,798 | -1.55(-2.05%) |
Mar 14, 2018 | 75.67 | 74.99 | 75.31 | 475,826 | +0.29(+0.39%) | |
Mar 13, 2018 | 75.41 | 75.71 | 74.76 | 75.01 | 611,166 | +0.72(+0.97%) |
Mar 12, 2018 | 73.57 | 74.68 | 73.28 | 74.29 | 672,447 | +0.61(+0.83%) |
Mar 09, 2018 | 74.06 | 74.65 | 73.38 | 73.68 | 450,376 | -0.30(-0.41%) |
Mar 08, 2018 | 73.46 | 74.02 | 72.97 | 73.98 | 455,115 | +0.17(+0.23%) |
Mar 07, 2018 | 73.25 | 73.81 | 385,172 | -0.73(-0.98%) | ||
Mar 06, 2018 | 74.43 | 75.30 | 74.19 | 74.54 | 517,784 | +1.33(+1.82%) |
Mar 05, 2018 | 72.20 | 73.53 | 72.11 | 73.21 | 489,256 | +0.45(+0.62%) |
Mar 02, 2018 | 72.83 | 73.93 | 72.51 | 72.75 | 686,293 | +0.69(+0.96%) |