Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.90 | 76.73 | 74.63 | 75.30 | 202,207 | -0.79(-1.04%) |
May 30, 2018 | 75.19 | 76.69 | 74.95 | 76.10 | 311,995 | +1.58(+2.12%) |
May 29, 2018 | 75.15 | 75.57 | 74.17 | 74.51 | 203,525 | -1.06(-1.41%) |
May 25, 2018 | 75.58 | 75.58 | 75.58 | 0 | -0.15(-0.20%) | |
May 24, 2018 | 74.47 | 76.16 | 74.33 | 75.73 | 248,930 | +1.23(+1.66%) |
May 23, 2018 | 75.24 | 75.24 | 74.08 | 74.49 | 249,947 | -0.85(-1.13%) |
May 22, 2018 | 76.33 | 76.46 | 75.29 | 75.34 | 198,747 | -0.70(-0.92%) |
May 21, 2018 | 74.37 | 76.76 | 74.14 | 76.04 | 277,760 | +2.03(+2.74%) |
May 18, 2018 | 74.96 | 74.96 | 73.93 | 74.01 | 326,051 | -0.58(-0.78%) |
May 17, 2018 | 71.10 | 76.33 | 70.00 | 74.60 | 699,095 | +5.12(+7.36%) |
May 16, 2018 | 69.57 | 70.57 | 69.15 | 69.48 | 309,618 | -0.06(-0.08%) |
May 15, 2018 | 69.07 | 70.00 | 68.98 | 69.54 | 183,594 | +0.07(+0.10%) |
May 14, 2018 | 70.06 | 70.12 | 69.33 | 69.47 | 154,501 | -0.25(-0.36%) |
May 11, 2018 | 69.01 | 69.87 | 68.81 | 69.73 | 159,622 | +0.22(+0.31%) |
May 10, 2018 | 69.50 | 69.66 | 69.17 | 69.51 | 78,393 | +0.10(+0.15%) |
May 09, 2018 | 69.79 | 70.06 | 68.70 | 69.40 | 122,626 | -0.29(-0.42%) |
May 08, 2018 | 69.87 | 70.25 | 68.75 | 69.70 | 180,477 | -0.17(-0.24%) |
May 07, 2018 | 68.24 | 70.42 | 66.88 | 69.87 | 323,412 | +4.16(+6.32%) |
May 04, 2018 | 65.07 | 66.05 | 64.87 | 65.71 | 316,382 | +0.15(+0.23%) |
May 03, 2018 | 65.73 | 66.50 | 65.30 | 65.56 | 215,452 | -0.53(-0.80%) |
May 02, 2018 | 65.27 | 66.61 | 65.08 | 66.09 | 182,806 | +0.68(+1.04%) |
May 01, 2018 | 64.28 | 65.52 | 63.62 | 65.41 | 142,328 | +0.80(+1.24%) |
Apr 30, 2018 | 65.74 | 65.89 | 64.58 | 64.61 | 238,566 | -0.83(-1.27%) |
Apr 27, 2018 | 65.56 | 66.10 | 64.83 | 65.44 | 103,991 | -0.16(-0.24%) |
Apr 26, 2018 | 66.83 | 68.65 | 65.04 | 65.60 | 161,545 | -1.19(-1.78%) |
Apr 25, 2018 | 65.65 | 67.21 | 65.11 | 66.79 | 269,144 | +1.08(+1.65%) |
Apr 24, 2018 | 66.78 | 67.01 | 64.83 | 65.70 | 130,411 | -0.69(-1.04%) |
Apr 23, 2018 | 66.58 | 67.71 | 66.16 | 66.39 | 90,756 | +0.06(+0.09%) |
Apr 20, 2018 | 66.32 | 66.45 | 65.62 | 66.33 | 112,446 | -0.23(-0.34%) |
Apr 19, 2018 | 67.50 | 67.83 | 66.50 | 66.56 | 147,240 | -1.04(-1.53%) |
Apr 18, 2018 | 67.56 | 68.21 | 67.39 | 67.60 | 99,807 | +0.29(+0.43%) |
Apr 17, 2018 | 67.37 | 67.83 | 66.65 | 67.30 | 125,955 | +0.49(+0.73%) |
Apr 16, 2018 | 66.29 | 67.03 | 66.27 | 66.81 | 107,239 | +1.19(+1.81%) |
Apr 13, 2018 | 65.94 | 66.19 | 65.31 | 65.63 | 105,116 | +0.02(+0.03%) |
Apr 12, 2018 | 64.99 | 66.02 | 64.90 | 65.61 | 132,329 | +1.05(+1.62%) |
Apr 11, 2018 | 64.21 | 64.66 | 63.72 | 64.56 | 111,759 | +0.00(+0.00%) |
Apr 10, 2018 | 63.96 | 64.85 | 63.13 | 64.56 | 142,721 | +1.76(+2.81%) |
Apr 09, 2018 | 63.22 | 63.68 | 62.53 | 62.80 | 144,561 | +0.14(+0.23%) |
Apr 06, 2018 | 64.60 | 65.49 | 62.13 | 62.66 | 223,614 | -2.71(-4.15%) |
Apr 05, 2018 | 64.80 | 65.58 | 64.31 | 65.37 | 164,724 | +1.17(+1.82%) |
Apr 04, 2018 | 62.66 | 64.33 | 62.37 | 64.20 | 193,999 | +0.42(+0.66%) |
Apr 03, 2018 | 63.14 | 63.88 | 62.62 | 63.78 | 224,225 | +0.90(+1.44%) |
Apr 02, 2018 | 65.25 | 65.25 | 62.33 | 62.87 | 171,203 | -2.50(-3.82%) |
Mar 29, 2018 | 65.37 | 65.37 | 65.37 | 0 | +1.39(+2.16%) | |
Mar 28, 2018 | 63.50 | 64.33 | 62.89 | 63.99 | 234,707 | +0.59(+0.94%) |
Mar 27, 2018 | 64.74 | 64.98 | 63.17 | 63.39 | 291,741 | -1.20(-1.85%) |
Mar 26, 2018 | 64.30 | 64.71 | 63.13 | 64.59 | 163,546 | +1.64(+2.60%) |
Mar 23, 2018 | 65.06 | 65.19 | 62.95 | 62.95 | 329,816 | -1.61(-2.50%) |
Mar 22, 2018 | 66.67 | 66.89 | 64.56 | 64.56 | 202,654 | -3.00(-4.44%) |
Mar 21, 2018 | 67.45 | 68.40 | 67.04 | 67.56 | 128,640 | +0.23(+0.34%) |
Mar 20, 2018 | 67.69 | 68.10 | 67.12 | 67.33 | 93,703 | -0.34(-0.50%) |
Mar 19, 2018 | 67.86 | 67.86 | 66.66 | 67.67 | 122,400 | -0.45(-0.66%) |
Mar 16, 2018 | 66.78 | 68.35 | 66.63 | 68.12 | 521,840 | +1.44(+2.16%) |
Mar 15, 2018 | 66.76 | 67.50 | 66.29 | 66.68 | 140,626 | +0.14(+0.21%) |
Mar 14, 2018 | 67.53 | 67.53 | 66.31 | 66.54 | 174,196 | -0.84(-1.24%) |
Mar 13, 2018 | 68.30 | 68.57 | 67.25 | 67.38 | 187,148 | -0.50(-0.73%) |
Mar 12, 2018 | 69.05 | 69.05 | 67.44 | 67.88 | 162,946 | -1.33(-1.93%) |
Mar 09, 2018 | 67.06 | 69.24 | 66.63 | 69.21 | 173,004 | +2.68(+4.03%) |
Mar 08, 2018 | 66.35 | 66.88 | 65.78 | 66.54 | 128,039 | +0.41(+0.63%) |
Mar 07, 2018 | 66.90 | 65.27 | 66.12 | 179,378 | -0.30(-0.45%) | |
Mar 06, 2018 | 65.87 | 66.42 | 64.97 | 66.42 | 195,224 | +0.89(+1.36%) |
Mar 05, 2018 | 64.73 | 65.82 | 64.04 | 65.53 | 165,346 | +0.39(+0.59%) |
Mar 02, 2018 | 63.61 | 65.35 | 62.38 | 65.14 | 177,462 | +0.87(+1.36%) |