Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.98 | 74.33 | 73.64 | 73.67 | 705,655 | -0.47(-0.63%) |
May 30, 2018 | 72.92 | 74.45 | 72.86 | 74.14 | 785,702 | +1.18(+1.62%) |
May 29, 2018 | 72.85 | 73.13 | 72.51 | 72.96 | 624,840 | -0.27(-0.37%) |
May 25, 2018 | 73.23 | 73.23 | 73.23 | 0 | +0.27(+0.37%) | |
May 24, 2018 | 73.03 | 73.16 | 72.25 | 72.96 | 585,774 | -0.20(-0.28%) |
May 23, 2018 | 72.29 | 73.32 | 72.29 | 73.16 | 575,009 | +0.59(+0.82%) |
May 22, 2018 | 72.83 | 73.84 | 72.48 | 72.57 | 701,033 | -0.32(-0.43%) |
May 21, 2018 | 72.22 | 73.26 | 72.07 | 72.89 | 986,667 | +1.13(+1.58%) |
May 18, 2018 | 71.55 | 71.88 | 71.31 | 71.76 | 802,003 | -0.06(-0.08%) |
May 17, 2018 | 72.05 | 72.41 | 71.63 | 71.81 | 704,708 | -0.33(-0.45%) |
May 16, 2018 | 71.85 | 72.35 | 71.72 | 72.14 | 492,767 | +0.34(+0.48%) |
May 15, 2018 | 71.86 | 71.90 | 71.21 | 71.79 | 523,940 | -0.18(-0.25%) |
May 14, 2018 | 72.55 | 72.69 | 71.94 | 71.98 | 513,579 | -0.43(-0.59%) |
May 11, 2018 | 72.88 | 73.11 | 72.26 | 72.41 | 440,232 | -0.31(-0.42%) |
May 10, 2018 | 72.56 | 73.15 | 72.56 | 72.71 | 857,586 | +0.36(+0.50%) |
May 09, 2018 | 71.73 | 72.35 | 71.28 | 72.35 | 707,055 | +0.80(+1.12%) |
May 08, 2018 | 71.42 | 71.69 | 71.13 | 71.55 | 487,810 | -0.14(-0.20%) |
May 07, 2018 | 71.02 | 71.75 | 70.69 | 71.69 | 637,313 | +0.55(+0.77%) |
May 04, 2018 | 71.07 | 71.26 | 70.32 | 71.14 | 747,297 | +0.75(+1.06%) |
May 03, 2018 | 68.19 | 70.75 | 68.19 | 70.40 | 1,303,721 | +1.91(+2.79%) |
May 02, 2018 | 68.93 | 69.33 | 68.46 | 68.48 | 891,947 | -0.38(-0.56%) |
May 01, 2018 | 69.08 | 69.30 | 68.40 | 68.87 | 916,345 | -0.29(-0.42%) |
Apr 30, 2018 | 70.42 | 70.63 | 69.15 | 69.15 | 906,925 | -0.96(-1.36%) |
Apr 27, 2018 | 69.72 | 70.65 | 69.72 | 70.11 | 442,285 | +0.37(+0.54%) |
Apr 26, 2018 | 69.54 | 70.04 | 69.37 | 69.74 | 345,559 | +0.41(+0.59%) |
Apr 25, 2018 | 69.37 | 69.53 | 68.80 | 69.33 | 515,077 | -0.16(-0.23%) |
Apr 24, 2018 | 70.38 | 70.63 | 69.32 | 69.49 | 657,639 | -0.69(-0.98%) |
Apr 23, 2018 | 70.46 | 70.86 | 69.64 | 70.18 | 658,749 | -0.33(-0.47%) |
Apr 20, 2018 | 70.37 | 71.10 | 70.29 | 70.51 | 783,734 | -0.18(-0.26%) |
Apr 19, 2018 | 70.63 | 71.14 | 70.46 | 70.69 | 592,111 | +0.01(+0.01%) |
Apr 18, 2018 | 70.13 | 70.93 | 70.00 | 70.68 | 462,345 | +0.25(+0.35%) |
Apr 17, 2018 | 70.59 | 71.10 | 70.23 | 70.44 | 783,479 | +0.30(+0.42%) |
Apr 16, 2018 | 69.89 | 70.25 | 69.68 | 70.14 | 607,902 | +0.60(+0.87%) |
Apr 13, 2018 | 69.53 | 69.80 | 69.09 | 69.54 | 1,012,597 | +0.23(+0.33%) |
Apr 12, 2018 | 69.11 | 69.44 | 68.88 | 69.31 | 730,319 | +0.34(+0.50%) |
Apr 11, 2018 | 68.72 | 69.27 | 68.53 | 68.96 | 693,642 | +0.03(+0.04%) |
Apr 10, 2018 | 69.76 | 69.88 | 68.81 | 68.93 | 876,537 | -0.24(-0.35%) |
Apr 09, 2018 | 69.58 | 69.86 | 68.94 | 69.17 | 491,610 | -0.04(-0.06%) |
Apr 06, 2018 | 69.19 | 69.69 | 68.79 | 69.21 | 940,445 | -0.37(-0.54%) |
Apr 05, 2018 | 68.92 | 69.84 | 68.73 | 69.58 | 777,083 | +0.81(+1.18%) |
Apr 04, 2018 | 68.20 | 68.95 | 67.94 | 68.77 | 1,159,363 | -0.11(-0.15%) |
Apr 03, 2018 | 68.49 | 69.01 | 68.26 | 68.88 | 1,317,372 | +0.66(+0.97%) |
Apr 02, 2018 | 68.58 | 68.89 | 67.88 | 68.22 | 773,280 | -0.40(-0.59%) |
Mar 29, 2018 | 68.62 | 68.62 | 68.62 | 0 | +0.54(+0.79%) | |
Mar 28, 2018 | 68.11 | 68.64 | 67.98 | 68.08 | 643,650 | +0.04(+0.06%) |
Mar 27, 2018 | 69.54 | 69.54 | 67.86 | 68.04 | 791,643 | -1.20(-1.73%) |
Mar 26, 2018 | 68.25 | 69.35 | 68.08 | 69.24 | 808,898 | +1.22(+1.80%) |
Mar 23, 2018 | 69.49 | 69.53 | 67.96 | 68.02 | 824,396 | -1.00(-1.46%) |
Mar 22, 2018 | 69.68 | 70.25 | 69.01 | 69.02 | 502,491 | -1.15(-1.64%) |
Mar 21, 2018 | 70.68 | 70.90 | 70.12 | 70.17 | 572,622 | -0.17(-0.24%) |
Mar 20, 2018 | 70.02 | 70.53 | 69.84 | 70.34 | 671,347 | +0.33(+0.48%) |
Mar 19, 2018 | 70.31 | 70.50 | 69.74 | 70.01 | 655,395 | -0.31(-0.44%) |
Mar 16, 2018 | 70.55 | 71.08 | 70.30 | 70.31 | 964,158 | -0.34(-0.49%) |
Mar 15, 2018 | 70.77 | 71.34 | 70.30 | 70.66 | 780,029 | +0.45(+0.64%) |
Mar 14, 2018 | 70.54 | 70.71 | 70.16 | 70.21 | 752,202 | -0.14(-0.20%) |
Mar 13, 2018 | 70.62 | 70.90 | 70.06 | 70.35 | 589,450 | -0.22(-0.31%) |
Mar 12, 2018 | 70.54 | 71.05 | 70.34 | 70.57 | 573,988 | +0.10(+0.14%) |
Mar 09, 2018 | 70.08 | 70.53 | 69.46 | 70.47 | 839,719 | +0.85(+1.22%) |
Mar 08, 2018 | 69.03 | 69.62 | 68.71 | 69.62 | 718,661 | +0.79(+1.15%) |
Mar 07, 2018 | 68.97 | 68.22 | 68.83 | 544,852 | +0.03(+0.04%) | |
Mar 06, 2018 | 68.11 | 68.87 | 67.89 | 68.80 | 717,257 | +0.48(+0.70%) |
Mar 05, 2018 | 67.12 | 68.35 | 66.84 | 68.32 | 744,428 | +0.64(+0.95%) |
Mar 02, 2018 | 67.61 | 67.86 | 67.09 | 67.68 | 634,183 | -0.14(-0.21%) |