Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.69 | 83.27 | 81.51 | 81.61 | 310,490 | -1.35(-1.63%) |
May 30, 2018 | 82.94 | 83.93 | 82.93 | 82.96 | 262,693 | +0.08(+0.10%) |
May 29, 2018 | 81.84 | 83.25 | 81.56 | 82.87 | 353,167 | +0.88(+1.07%) |
May 25, 2018 | 81.99 | 81.99 | 81.99 | 0 | +0.39(+0.48%) | |
May 24, 2018 | 80.86 | 81.78 | 80.57 | 81.60 | 135,575 | +0.75(+0.93%) |
May 23, 2018 | 80.26 | 81.23 | 80.02 | 80.85 | 353,336 | +0.60(+0.75%) |
May 22, 2018 | 80.96 | 80.96 | 80.05 | 80.25 | 204,291 | -0.52(-0.64%) |
May 21, 2018 | 80.39 | 81.39 | 80.20 | 80.76 | 316,293 | +0.46(+0.57%) |
May 18, 2018 | 80.11 | 80.44 | 79.18 | 80.30 | 445,759 | +0.11(+0.14%) |
May 17, 2018 | 79.40 | 80.53 | 79.26 | 80.19 | 324,283 | +0.76(+0.96%) |
May 16, 2018 | 77.91 | 79.86 | 77.91 | 79.43 | 274,809 | +1.89(+2.44%) |
May 15, 2018 | 77.06 | 78.29 | 76.82 | 77.54 | 186,591 | +0.44(+0.57%) |
May 14, 2018 | 76.98 | 77.34 | 76.71 | 77.10 | 169,191 | +0.28(+0.36%) |
May 11, 2018 | 76.98 | 77.50 | 76.79 | 76.82 | 197,439 | -0.15(-0.19%) |
May 10, 2018 | 77.00 | 77.52 | 76.60 | 76.97 | 184,806 | +0.07(+0.09%) |
May 09, 2018 | 77.00 | 77.43 | 76.56 | 76.91 | 294,990 | -0.11(-0.15%) |
May 08, 2018 | 76.49 | 77.55 | 76.45 | 77.02 | 267,192 | +0.33(+0.43%) |
May 07, 2018 | 76.14 | 76.92 | 76.04 | 76.69 | 293,511 | +0.93(+1.23%) |
May 04, 2018 | 75.52 | 75.83 | 74.71 | 75.76 | 423,671 | +0.05(+0.06%) |
May 03, 2018 | 76.23 | 76.29 | 75.32 | 75.71 | 362,492 | -1.11(-1.45%) |
May 02, 2018 | 77.44 | 78.03 | 76.35 | 76.82 | 269,776 | -0.56(-0.72%) |
May 01, 2018 | 76.88 | 77.53 | 75.60 | 77.38 | 352,441 | -0.18(-0.23%) |
Apr 30, 2018 | 78.81 | 79.37 | 76.57 | 77.56 | 481,306 | -1.40(-1.77%) |
Apr 27, 2018 | 80.35 | 82.19 | 78.20 | 78.96 | 540,518 | +2.26(+2.95%) |
Apr 26, 2018 | 75.62 | 77.19 | 74.14 | 76.70 | 301,396 | +1.30(+1.72%) |
Apr 25, 2018 | 74.88 | 75.63 | 74.04 | 75.40 | 309,070 | +0.83(+1.12%) |
Apr 24, 2018 | 75.49 | 75.75 | 74.32 | 74.57 | 243,061 | -0.66(-0.88%) |
Apr 23, 2018 | 74.67 | 75.74 | 74.15 | 75.23 | 236,508 | +1.45(+1.96%) |
Apr 20, 2018 | 74.30 | 74.78 | 73.64 | 73.79 | 226,004 | -0.90(-1.20%) |
Apr 19, 2018 | 74.67 | 74.90 | 74.09 | 74.68 | 163,887 | -0.06(-0.08%) |
Apr 18, 2018 | 75.65 | 75.65 | 74.64 | 74.74 | 104,650 | -0.54(-0.72%) |
Apr 17, 2018 | 75.06 | 75.78 | 74.97 | 75.28 | 238,956 | +0.66(+0.89%) |
Apr 16, 2018 | 74.66 | 75.27 | 74.27 | 74.62 | 259,945 | +0.02(+0.03%) |
Apr 13, 2018 | 75.61 | 76.15 | 74.41 | 74.60 | 265,887 | -0.86(-1.14%) |
Apr 12, 2018 | 77.05 | 77.40 | 75.35 | 75.46 | 370,959 | -1.17(-1.52%) |
Apr 11, 2018 | 75.40 | 77.67 | 75.34 | 76.63 | 488,181 | +1.23(+1.64%) |
Apr 10, 2018 | 73.88 | 75.56 | 73.16 | 75.39 | 490,423 | +2.02(+2.75%) |
Apr 09, 2018 | 74.26 | 74.31 | 73.35 | 73.37 | 196,804 | -0.30(-0.41%) |
Apr 06, 2018 | 74.18 | 74.95 | 73.00 | 73.67 | 233,210 | -0.88(-1.18%) |
Apr 05, 2018 | 73.50 | 74.62 | 71.79 | 74.55 | 196,843 | +1.54(+2.11%) |
Apr 04, 2018 | 70.48 | 73.12 | 70.48 | 73.01 | 233,335 | +1.72(+2.41%) |
Apr 03, 2018 | 70.50 | 71.40 | 70.35 | 71.29 | 270,596 | +1.08(+1.54%) |
Apr 02, 2018 | 71.21 | 71.94 | 69.40 | 70.21 | 256,671 | -1.21(-1.69%) |
Mar 29, 2018 | 71.41 | 71.41 | 71.41 | 0 | +0.64(+0.91%) | |
Mar 28, 2018 | 71.96 | 72.53 | 70.67 | 70.77 | 233,115 | -0.89(-1.24%) |
Mar 27, 2018 | 72.88 | 73.07 | 71.11 | 71.65 | 253,709 | -1.22(-1.68%) |
Mar 26, 2018 | 71.86 | 73.03 | 71.63 | 72.88 | 235,986 | +1.88(+2.65%) |
Mar 23, 2018 | 71.91 | 72.86 | 71.25 | 71.00 | 247,122 | -0.70(-0.98%) |
Mar 22, 2018 | 71.78 | 72.83 | 71.48 | 71.70 | 200,880 | -0.69(-0.96%) |
Mar 21, 2018 | 72.11 | 73.00 | 72.11 | 72.39 | 120,050 | +0.15(+0.21%) |
Mar 20, 2018 | 72.05 | 72.68 | 71.79 | 72.24 | 185,357 | +0.15(+0.21%) |
Mar 19, 2018 | 72.70 | 73.11 | 71.68 | 72.09 | 261,961 | -0.72(-0.99%) |
Mar 16, 2018 | 71.91 | 73.27 | 71.91 | 72.81 | 343,947 | +0.87(+1.21%) |
Mar 15, 2018 | 72.27 | 72.80 | 71.68 | 71.94 | 215,409 | -0.24(-0.34%) |
Mar 14, 2018 | 72.75 | 72.93 | 71.81 | 72.19 | 220,345 | -0.21(-0.30%) |
Mar 13, 2018 | 73.12 | 73.83 | 72.37 | 72.40 | 226,278 | -0.09(-0.13%) |
Mar 12, 2018 | 74.12 | 74.17 | 72.36 | 72.50 | 230,900 | -1.47(-1.98%) |
Mar 09, 2018 | 71.80 | 74.14 | 71.80 | 73.96 | 360,764 | +2.63(+3.68%) |
Mar 08, 2018 | 73.47 | 73.58 | 70.82 | 71.34 | 195,722 | -1.78(-2.43%) |
Mar 07, 2018 | 72.46 | 73.31 | 71.98 | 73.11 | 271,187 | +0.20(+0.27%) |
Mar 06, 2018 | 72.39 | 73.14 | 71.48 | 72.92 | 197,669 | +0.79(+1.10%) |
Mar 05, 2018 | 71.27 | 72.74 | 70.91 | 72.12 | 230,978 | +0.61(+0.85%) |
Mar 02, 2018 | 70.40 | 71.73 | 69.16 | 71.52 | 271,135 | +0.75(+1.05%) |