Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.25 | 77.96 | 76.75 | 77.36 | 1,575,941 | +0.41(+0.53%) |
May 30, 2018 | 76.32 | 77.31 | 76.25 | 76.95 | 1,214,500 | +1.14(+1.50%) |
May 29, 2018 | 76.75 | 77.51 | 75.39 | 75.81 | 1,092,976 | -1.23(-1.60%) |
May 25, 2018 | 77.04 | 77.04 | 77.04 | 0 | -0.13(-0.17%) | |
May 24, 2018 | 76.80 | 77.63 | 76.37 | 77.17 | 1,186,367 | +0.41(+0.53%) |
May 23, 2018 | 74.65 | 76.88 | 74.59 | 76.76 | 652,652 | +1.35(+1.79%) |
May 22, 2018 | 76.72 | 76.74 | 75.06 | 75.41 | 861,134 | -1.14(-1.49%) |
May 21, 2018 | 77.66 | 78.47 | 76.33 | 76.55 | 703,705 | -0.74(-0.96%) |
May 18, 2018 | 76.17 | 77.72 | 76.01 | 77.29 | 1,265,966 | +1.14(+1.50%) |
May 17, 2018 | 76.50 | 77.20 | 75.44 | 76.15 | 629,474 | -0.53(-0.69%) |
May 16, 2018 | 75.70 | 77.60 | 75.26 | 76.68 | 860,339 | +1.00(+1.32%) |
May 15, 2018 | 76.00 | 76.75 | 74.50 | 75.68 | 772,530 | -1.07(-1.39%) |
May 14, 2018 | 78.00 | 79.15 | 76.39 | 76.75 | 1,292,532 | -0.96(-1.24%) |
May 11, 2018 | 77.03 | 78.05 | 77.03 | 77.71 | 981,994 | +0.71(+0.92%) |
May 10, 2018 | 76.52 | 77.31 | 76.21 | 77.00 | 588,372 | +0.84(+1.10%) |
May 09, 2018 | 74.05 | 76.55 | 74.00 | 76.16 | 1,175,905 | +2.39(+3.24%) |
May 08, 2018 | 73.39 | 74.54 | 72.78 | 73.77 | 667,652 | +0.20(+0.27%) |
May 07, 2018 | 73.39 | 73.97 | 73.16 | 73.57 | 549,089 | +0.84(+1.15%) |
May 04, 2018 | 70.38 | 73.30 | 70.21 | 72.73 | 630,277 | +1.94(+2.74%) |
May 03, 2018 | 70.38 | 71.27 | 69.38 | 70.79 | 655,636 | +0.10(+0.14%) |
May 02, 2018 | 70.82 | 71.74 | 70.31 | 70.69 | 513,437 | -0.24(-0.34%) |
May 01, 2018 | 69.66 | 70.99 | 69.43 | 70.93 | 725,621 | +0.80(+1.14%) |
Apr 30, 2018 | 71.13 | 71.58 | 70.13 | 70.13 | 419,456 | -0.79(-1.11%) |
Apr 27, 2018 | 71.31 | 71.47 | 70.23 | 70.92 | 1,016,714 | +0.26(+0.37%) |
Apr 26, 2018 | 69.85 | 70.84 | 69.13 | 70.66 | 619,813 | +1.24(+1.79%) |
Apr 25, 2018 | 70.00 | 70.26 | 68.11 | 69.42 | 729,002 | -0.66(-0.94%) |
Apr 24, 2018 | 72.56 | 73.00 | 68.91 | 70.08 | 1,286,168 | -2.37(-3.27%) |
Apr 23, 2018 | 73.35 | 73.78 | 72.07 | 72.45 | 474,093 | -0.40(-0.55%) |
Apr 20, 2018 | 74.43 | 74.70 | 72.70 | 72.85 | 695,760 | -1.72(-2.31%) |
Apr 19, 2018 | 74.52 | 75.11 | 74.06 | 74.57 | 836,981 | -0.30(-0.40%) |
Apr 18, 2018 | 74.69 | 75.57 | 73.94 | 74.87 | 1,340,801 | +0.46(+0.62%) |
Apr 17, 2018 | 72.46 | 74.58 | 72.35 | 74.41 | 1,495,913 | +2.54(+3.53%) |
Apr 16, 2018 | 72.59 | 72.81 | 71.51 | 71.87 | 778,837 | -0.19(-0.26%) |
Apr 13, 2018 | 73.89 | 73.99 | 71.67 | 72.06 | 656,960 | -1.22(-1.66%) |
Apr 12, 2018 | 72.75 | 73.86 | 72.34 | 73.28 | 1,260,929 | +1.01(+1.40%) |
Apr 11, 2018 | 71.71 | 73.36 | 71.60 | 72.27 | 701,907 | +0.41(+0.57%) |
Apr 10, 2018 | 71.61 | 72.35 | 70.64 | 71.86 | 928,188 | +1.31(+1.86%) |
Apr 09, 2018 | 71.44 | 71.93 | 70.41 | 70.55 | 872,834 | -0.37(-0.52%) |
Apr 06, 2018 | 72.20 | 72.84 | 70.40 | 70.92 | 602,469 | -1.90(-2.61%) |
Apr 05, 2018 | 73.54 | 73.89 | 72.19 | 72.82 | 935,487 | +0.02(+0.03%) |
Apr 04, 2018 | 70.59 | 72.91 | 70.50 | 72.80 | 1,207,487 | +0.80(+1.11%) |
Apr 03, 2018 | 72.37 | 73.47 | 70.95 | 72.00 | 1,613,187 | +0.56(+0.78%) |
Apr 02, 2018 | 72.69 | 72.72 | 70.72 | 71.44 | 1,022,596 | -1.58(-2.16%) |
Mar 29, 2018 | 73.02 | 73.02 | 73.02 | 0 | +1.55(+2.17%) | |
Mar 28, 2018 | 72.87 | 73.11 | 70.95 | 71.47 | 1,616,245 | -1.34(-1.84%) |
Mar 27, 2018 | 76.22 | 76.35 | 72.28 | 72.81 | 1,101,149 | -2.75(-3.64%) |
Mar 26, 2018 | 75.78 | 75.99 | 74.52 | 75.56 | 1,005,585 | +1.26(+1.70%) |
Mar 23, 2018 | 75.28 | 76.62 | 74.21 | 74.30 | 1,099,217 | -0.78(-1.04%) |
Mar 22, 2018 | 75.47 | 76.79 | 75.07 | 75.08 | 867,035 | -1.22(-1.60%) |
Mar 21, 2018 | 76.97 | 77.10 | 75.87 | 76.30 | 762,582 | -0.98(-1.27%) |
Mar 20, 2018 | 76.37 | 77.66 | 75.77 | 77.28 | 839,208 | +0.94(+1.23%) |
Mar 19, 2018 | 76.26 | 77.82 | 75.10 | 76.34 | 1,828,443 | -0.05(-0.07%) |
Mar 16, 2018 | 77.14 | 77.25 | 76.31 | 76.39 | 1,333,983 | -0.75(-0.97%) |
Mar 15, 2018 | 77.43 | 77.92 | 76.46 | 77.14 | 740,849 | -0.31(-0.40%) |
Mar 14, 2018 | 76.96 | 78.18 | 75.76 | 77.45 | 1,138,089 | +1.00(+1.31%) |
Mar 13, 2018 | 77.86 | 77.86 | 76.24 | 76.45 | 1,176,126 | -1.19(-1.53%) |
Mar 12, 2018 | 77.48 | 78.07 | 76.55 | 77.64 | 866,969 | +0.46(+0.60%) |
Mar 09, 2018 | 76.52 | 77.96 | 76.52 | 77.18 | 2,506,337 | -0.51(-0.66%) |
Mar 08, 2018 | 78.16 | 78.28 | 77.07 | 77.69 | 1,031,778 | -0.19(-0.24%) |
Mar 07, 2018 | 78.19 | 77.88 | 1,303,443 | +1.14(+1.49%) | ||
Mar 06, 2018 | 76.98 | 78.11 | 76.41 | 76.74 | 1,987,558 | -0.29(-0.38%) |
Mar 05, 2018 | 72.94 | 77.30 | 72.91 | 77.03 | 2,653,776 | +3.26(+4.42%) |
Mar 02, 2018 | 68.51 | 74.12 | 68.51 | 73.77 | 2,889,044 | +3.82(+5.46%) |