Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.77 | 72.21 | 70.80 | 71.07 | 106,311 | -0.79(-1.10%) |
May 30, 2018 | 71.02 | 72.32 | 71.02 | 71.86 | 67,560 | +0.92(+1.30%) |
May 29, 2018 | 70.80 | 72.05 | 70.24 | 70.94 | 100,431 | -0.39(-0.55%) |
May 25, 2018 | 71.33 | 71.33 | 71.33 | 0 | -1.18(-1.63%) | |
May 24, 2018 | 72.29 | 72.69 | 72.03 | 72.51 | 36,006 | +0.00(+0.00%) |
May 23, 2018 | 72.91 | 73.04 | 71.68 | 72.51 | 71,395 | -0.66(-0.90%) |
May 22, 2018 | 72.47 | 73.52 | 71.99 | 73.17 | 242,427 | +0.96(+1.33%) |
May 21, 2018 | 71.86 | 72.42 | 71.77 | 72.21 | 62,538 | +0.66(+0.92%) |
May 18, 2018 | 71.46 | 71.68 | 70.85 | 71.55 | 74,813 | +0.44(+0.62%) |
May 17, 2018 | 70.80 | 71.68 | 70.50 | 71.11 | 119,765 | +0.40(+0.57%) |
May 16, 2018 | 70.01 | 71.19 | 70.01 | 70.71 | 79,587 | +0.83(+1.18%) |
May 15, 2018 | 69.71 | 70.27 | 69.64 | 69.88 | 74,924 | +0.17(+0.25%) |
May 14, 2018 | 70.40 | 70.40 | 69.58 | 69.71 | 85,473 | -0.65(-0.93%) |
May 11, 2018 | 69.18 | 70.53 | 69.10 | 70.36 | 75,817 | +1.52(+2.22%) |
May 10, 2018 | 66.87 | 69.01 | 66.66 | 68.84 | 230,898 | -0.44(-0.63%) |
May 09, 2018 | 69.10 | 69.53 | 68.36 | 69.27 | 72,420 | -0.35(-0.50%) |
May 08, 2018 | 69.49 | 70.14 | 69.31 | 69.62 | 101,102 | +0.00(+0.00%) |
May 07, 2018 | 69.27 | 69.84 | 68.97 | 69.62 | 99,695 | +0.39(+0.57%) |
May 04, 2018 | 68.36 | 69.79 | 68.36 | 69.23 | 51,949 | +0.70(+1.02%) |
May 03, 2018 | 68.49 | 69.01 | 67.83 | 68.53 | 64,921 | -0.09(-0.13%) |
May 02, 2018 | 68.14 | 69.05 | 67.88 | 68.62 | 128,607 | +0.39(+0.57%) |
May 01, 2018 | 67.62 | 68.36 | 66.22 | 68.23 | 174,808 | +0.26(+0.38%) |
Apr 30, 2018 | 68.09 | 68.88 | 67.62 | 67.96 | 161,376 | +0.00(+0.00%) |
Apr 27, 2018 | 68.92 | 69.01 | 67.75 | 67.96 | 45,956 | -0.96(-1.39%) |
Apr 26, 2018 | 69.14 | 69.40 | 68.05 | 68.92 | 95,108 | +0.04(+0.06%) |
Apr 25, 2018 | 69.49 | 69.49 | 68.62 | 68.88 | 90,172 | -0.61(-0.88%) |
Apr 24, 2018 | 70.32 | 70.49 | 68.79 | 69.49 | 77,312 | -0.52(-0.75%) |
Apr 23, 2018 | 70.71 | 70.75 | 69.71 | 70.01 | 52,205 | -0.57(-0.80%) |
Apr 20, 2018 | 70.93 | 71.43 | 70.19 | 70.58 | 73,812 | -0.53(-0.75%) |
Apr 19, 2018 | 70.84 | 71.62 | 70.75 | 71.11 | 59,217 | +0.18(+0.26%) |
Apr 18, 2018 | 69.97 | 70.93 | 69.64 | 70.93 | 106,480 | +1.09(+1.56%) |
Apr 17, 2018 | 70.40 | 70.66 | 69.75 | 69.84 | 138,841 | -0.48(-0.68%) |
Apr 16, 2018 | 69.01 | 70.45 | 68.57 | 70.32 | 132,170 | +1.57(+2.28%) |
Apr 13, 2018 | 68.18 | 69.10 | 67.57 | 68.75 | 99,537 | +0.65(+0.96%) |
Apr 12, 2018 | 68.09 | 68.84 | 68.05 | 68.09 | 72,480 | +0.17(+0.26%) |
Apr 11, 2018 | 68.40 | 69.36 | 67.44 | 67.92 | 134,821 | -1.00(-1.45%) |
Apr 10, 2018 | 67.62 | 69.05 | 67.48 | 68.92 | 91,813 | +1.70(+2.53%) |
Apr 09, 2018 | 67.53 | 68.27 | 67.14 | 67.22 | 112,587 | -0.17(-0.26%) |
Apr 06, 2018 | 68.36 | 68.84 | 66.83 | 67.40 | 122,147 | -1.52(-2.21%) |
Apr 05, 2018 | 69.14 | 69.40 | 68.05 | 68.92 | 194,120 | +0.00(+0.00%) |
Apr 04, 2018 | 67.35 | 68.97 | 67.35 | 68.92 | 56,271 | +0.65(+0.96%) |
Apr 03, 2018 | 67.31 | 68.40 | 67.31 | 68.27 | 84,202 | +1.00(+1.49%) |
Apr 02, 2018 | 68.18 | 68.23 | 66.61 | 67.27 | 105,664 | -1.05(-1.53%) |
Mar 29, 2018 | 68.31 | 68.31 | 68.31 | 0 | +0.48(+0.71%) | |
Mar 28, 2018 | 68.40 | 69.53 | 67.35 | 67.83 | 104,782 | -0.39(-0.57%) |
Mar 27, 2018 | 69.10 | 69.14 | 67.88 | 68.23 | 129,030 | -0.78(-1.14%) |
Mar 26, 2018 | 69.10 | 70.27 | 68.49 | 69.01 | 78,404 | +0.78(+1.15%) |
Mar 23, 2018 | 69.75 | 69.75 | 68.18 | 68.23 | 103,982 | -1.39(-2.00%) |
Mar 22, 2018 | 70.80 | 71.19 | 69.47 | 69.62 | 88,764 | -1.70(-2.38%) |
Mar 21, 2018 | 70.23 | 72.10 | 70.10 | 71.32 | 145,477 | +1.31(+1.87%) |
Mar 20, 2018 | 70.27 | 70.36 | 69.66 | 70.01 | 147,418 | -0.22(-0.31%) |
Mar 19, 2018 | 70.36 | 70.71 | 69.71 | 70.23 | 79,138 | -0.13(-0.19%) |
Mar 16, 2018 | 69.71 | 70.88 | 69.49 | 70.36 | 192,004 | +0.48(+0.69%) |
Mar 15, 2018 | 69.92 | 70.53 | 69.49 | 69.88 | 79,488 | -0.09(-0.12%) |
Mar 14, 2018 | 70.80 | 71.27 | 69.79 | 69.97 | 95,155 | -0.57(-0.80%) |
Mar 13, 2018 | 70.05 | 71.27 | 70.05 | 70.53 | 80,698 | +0.74(+1.06%) |
Mar 12, 2018 | 70.36 | 71.23 | 69.49 | 69.79 | 142,075 | -0.35(-0.50%) |
Mar 09, 2018 | 69.71 | 70.80 | 69.36 | 70.14 | 96,027 | +0.57(+0.81%) |
Mar 08, 2018 | 69.44 | 70.14 | 69.05 | 69.58 | 55,180 | +0.35(+0.50%) |
Mar 07, 2018 | 69.53 | 68.23 | 69.23 | 84,255 | -0.44(-0.63%) | |
Mar 06, 2018 | 67.92 | 69.97 | 67.66 | 69.66 | 149,033 | +1.96(+2.90%) |
Mar 05, 2018 | 67.62 | 68.14 | 67.53 | 67.70 | 159,059 | -0.31(-0.45%) |
Mar 02, 2018 | 66.57 | 68.31 | 65.79 | 68.01 | 101,039 | +1.35(+2.03%) |