Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.13 | 78.45 | 76.69 | 77.16 | 473,417 | +0.24(+0.31%) |
May 30, 2018 | 76.06 | 77.16 | 75.99 | 76.92 | 405,467 | +1.38(+1.83%) |
May 29, 2018 | 74.97 | 75.70 | 74.25 | 75.54 | 601,740 | +0.21(+0.28%) |
May 25, 2018 | 75.33 | 75.33 | 75.33 | 0 | -0.76(-1.00%) | |
May 24, 2018 | 76.19 | 76.23 | 75.32 | 76.09 | 445,620 | -0.08(-0.11%) |
May 23, 2018 | 75.58 | 76.98 | 75.58 | 76.17 | 579,297 | +0.64(+0.85%) |
May 22, 2018 | 76.17 | 76.50 | 75.07 | 75.53 | 366,442 | -0.44(-0.58%) |
May 21, 2018 | 75.52 | 78.01 | 75.48 | 75.97 | 730,949 | -1.57(-2.02%) |
May 18, 2018 | 76.68 | 77.86 | 76.56 | 77.54 | 481,893 | +1.11(+1.45%) |
May 17, 2018 | 75.90 | 76.78 | 75.68 | 76.43 | 646,595 | +0.78(+1.03%) |
May 16, 2018 | 75.93 | 76.18 | 75.03 | 75.65 | 660,446 | +0.00(+0.00%) |
May 15, 2018 | 76.21 | 76.33 | 74.56 | 75.65 | 680,343 | -0.78(-1.02%) |
May 14, 2018 | 77.52 | 78.58 | 75.66 | 76.43 | 581,778 | -1.25(-1.61%) |
May 11, 2018 | 77.97 | 78.42 | 77.15 | 77.68 | 544,397 | -0.48(-0.61%) |
May 10, 2018 | 79.00 | 79.72 | 78.06 | 78.16 | 986,777 | -0.71(-0.90%) |
May 09, 2018 | 76.96 | 79.40 | 76.96 | 78.87 | 561,150 | +1.94(+2.52%) |
May 08, 2018 | 76.33 | 77.00 | 75.27 | 76.93 | 644,150 | +0.75(+0.98%) |
May 07, 2018 | 75.63 | 77.14 | 75.51 | 76.18 | 1,018,451 | +1.07(+1.42%) |
May 04, 2018 | 72.98 | 75.92 | 72.98 | 75.11 | 1,339,590 | +1.69(+2.30%) |
May 03, 2018 | 73.29 | 73.98 | 72.13 | 73.42 | 555,415 | -0.22(-0.30%) |
May 02, 2018 | 72.00 | 73.96 | 71.83 | 73.64 | 599,894 | +1.60(+2.22%) |
May 01, 2018 | 71.52 | 72.17 | 70.84 | 72.04 | 606,933 | +0.68(+0.95%) |
Apr 30, 2018 | 70.92 | 72.06 | 69.88 | 71.36 | 607,384 | +0.16(+0.22%) |
Apr 27, 2018 | 71.92 | 72.52 | 70.66 | 71.20 | 423,124 | -0.40(-0.56%) |
Apr 26, 2018 | 70.07 | 71.66 | 70.07 | 71.60 | 674,387 | +2.03(+2.92%) |
Apr 25, 2018 | 70.93 | 70.99 | 69.44 | 69.57 | 537,506 | -1.35(-1.90%) |
Apr 24, 2018 | 72.72 | 72.95 | 70.18 | 70.92 | 519,975 | -1.59(-2.19%) |
Apr 23, 2018 | 73.05 | 73.80 | 70.02 | 72.51 | 545,933 | -0.63(-0.86%) |
Apr 20, 2018 | 73.17 | 74.06 | 71.29 | 73.14 | 1,816,831 | -0.32(-0.44%) |
Apr 19, 2018 | 72.00 | 74.63 | 70.23 | 73.46 | 1,957,375 | +3.71(+5.32%) |
Apr 18, 2018 | 69.65 | 70.33 | 68.73 | 69.75 | 873,410 | +0.50(+0.72%) |
Apr 17, 2018 | 67.45 | 69.67 | 65.58 | 69.25 | 686,111 | +1.79(+2.65%) |
Apr 16, 2018 | 67.04 | 68.16 | 67.00 | 67.46 | 515,813 | +1.02(+1.54%) |
Apr 13, 2018 | 66.97 | 66.97 | 65.92 | 66.44 | 484,258 | -0.31(-0.46%) |
Apr 12, 2018 | 67.05 | 67.39 | 66.32 | 66.75 | 580,091 | +0.35(+0.53%) |
Apr 11, 2018 | 65.26 | 66.99 | 65.26 | 66.40 | 722,105 | +0.57(+0.87%) |
Apr 10, 2018 | 65.80 | 66.36 | 65.12 | 65.83 | 759,375 | +0.93(+1.43%) |
Apr 09, 2018 | 64.34 | 65.66 | 63.96 | 64.90 | 1,298,113 | +1.16(+1.82%) |
Apr 06, 2018 | 63.56 | 64.73 | 62.69 | 63.74 | 488,616 | -0.35(-0.55%) |
Apr 05, 2018 | 64.42 | 65.13 | 63.38 | 64.09 | 459,923 | +0.31(+0.49%) |
Apr 04, 2018 | 61.65 | 64.03 | 61.13 | 63.78 | 309,886 | +1.07(+1.71%) |
Apr 03, 2018 | 62.33 | 63.01 | 60.70 | 62.71 | 471,237 | +0.78(+1.26%) |
Apr 02, 2018 | 62.57 | 63.72 | 61.17 | 61.93 | 610,605 | -0.88(-1.40%) |
Mar 29, 2018 | 62.81 | 62.81 | 62.81 | 0 | +0.30(+0.48%) | |
Mar 28, 2018 | 63.80 | 64.18 | 62.45 | 62.51 | 448,179 | -1.30(-2.04%) |
Mar 27, 2018 | 65.79 | 65.80 | 63.43 | 63.81 | 479,891 | -1.84(-2.80%) |
Mar 26, 2018 | 64.80 | 65.83 | 63.29 | 65.65 | 529,852 | +1.89(+2.96%) |
Mar 23, 2018 | 65.06 | 65.48 | 63.69 | 63.76 | 420,119 | -1.26(-1.94%) |
Mar 22, 2018 | 66.34 | 67.30 | 64.96 | 65.02 | 490,756 | -2.05(-3.06%) |
Mar 21, 2018 | 65.42 | 67.38 | 65.29 | 67.07 | 598,181 | +1.77(+2.71%) |
Mar 20, 2018 | 65.28 | 65.89 | 64.51 | 65.30 | 715,754 | -0.15(-0.23%) |
Mar 19, 2018 | 66.30 | 66.61 | 64.68 | 65.45 | 418,291 | -1.42(-2.12%) |
Mar 16, 2018 | 67.50 | 67.65 | 66.76 | 66.87 | 918,527 | -0.33(-0.49%) |
Mar 15, 2018 | 68.02 | 68.02 | 66.85 | 67.20 | 392,999 | -0.64(-0.94%) |
Mar 14, 2018 | 69.10 | 69.10 | 67.64 | 67.84 | 341,099 | -0.73(-1.06%) |
Mar 13, 2018 | 70.73 | 70.74 | 68.21 | 68.57 | 373,525 | -1.77(-2.52%) |
Mar 12, 2018 | 69.99 | 70.84 | 69.95 | 70.34 | 513,195 | +0.28(+0.40%) |
Mar 09, 2018 | 68.60 | 70.29 | 67.29 | 70.06 | 496,462 | +2.13(+3.14%) |
Mar 08, 2018 | 68.06 | 68.50 | 66.56 | 67.93 | 291,138 | -0.10(-0.15%) |
Mar 07, 2018 | 67.30 | 68.03 | 457,332 | -0.84(-1.22%) | ||
Mar 06, 2018 | 68.85 | 70.00 | 67.40 | 68.87 | 431,817 | +0.16(+0.23%) |
Mar 05, 2018 | 66.29 | 69.07 | 66.11 | 68.71 | 485,410 | +2.21(+3.32%) |
Mar 02, 2018 | 63.70 | 66.74 | 63.21 | 66.50 | 654,217 | +2.42(+3.78%) |