Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.02 | 76.02 | 75.00 | 75.38 | 2,676,578 | -0.70(-0.92%) |
May 30, 2018 | 76.11 | 76.63 | 75.37 | 76.08 | 3,063,465 | +0.26(+0.34%) |
May 29, 2018 | 76.39 | 77.19 | 75.17 | 75.82 | 1,713,412 | -0.69(-0.90%) |
May 25, 2018 | 76.51 | 76.51 | 76.51 | 0 | -0.97(-1.25%) | |
May 24, 2018 | 77.31 | 77.89 | 77.07 | 77.48 | 1,855,843 | +0.46(+0.60%) |
May 23, 2018 | 75.78 | 77.05 | 75.69 | 77.02 | 1,257,131 | +0.63(+0.82%) |
May 22, 2018 | 77.64 | 78.25 | 76.26 | 76.39 | 1,435,988 | -0.07(-0.09%) |
May 21, 2018 | 75.88 | 76.68 | 75.55 | 76.46 | 1,675,926 | +1.12(+1.49%) |
May 18, 2018 | 75.84 | 76.00 | 75.11 | 75.34 | 1,423,635 | -0.75(-0.99%) |
May 17, 2018 | 75.54 | 76.26 | 75.25 | 76.09 | 6,089,694 | +1.50(+2.01%) |
May 16, 2018 | 76.08 | 76.49 | 74.18 | 74.59 | 2,420,025 | -1.70(-2.23%) |
May 15, 2018 | 76.37 | 76.67 | 75.60 | 76.29 | 1,123,921 | -0.40(-0.52%) |
May 14, 2018 | 76.65 | 77.27 | 76.42 | 76.69 | 2,038,639 | +0.39(+0.51%) |
May 11, 2018 | 76.36 | 76.90 | 76.08 | 76.30 | 952,866 | -0.06(-0.08%) |
May 10, 2018 | 77.33 | 77.59 | 76.07 | 76.36 | 2,256,265 | -0.94(-1.22%) |
May 09, 2018 | 73.95 | 77.39 | 73.77 | 77.30 | 2,719,912 | +3.62(+4.91%) |
May 08, 2018 | 73.54 | 73.90 | 73.12 | 73.68 | 1,435,450 | +0.56(+0.77%) |
May 07, 2018 | 72.18 | 73.13 | 71.90 | 73.12 | 1,311,295 | +1.11(+1.54%) |
May 04, 2018 | 71.00 | 72.32 | 70.20 | 72.01 | 1,142,621 | +0.56(+0.78%) |
May 03, 2018 | 71.30 | 71.60 | 70.40 | 71.45 | 1,381,769 | -0.20(-0.28%) |
May 02, 2018 | 70.78 | 71.90 | 70.78 | 71.65 | 1,902,413 | +0.81(+1.14%) |
May 01, 2018 | 74.00 | 74.49 | 68.93 | 70.84 | 4,723,504 | -0.81(-1.13%) |
Apr 30, 2018 | 71.51 | 72.22 | 71.05 | 71.65 | 3,776,058 | +0.55(+0.77%) |
Apr 27, 2018 | 71.84 | 71.87 | 71.04 | 71.10 | 692,530 | -0.43(-0.60%) |
Apr 26, 2018 | 71.03 | 71.89 | 70.76 | 71.53 | 817,103 | +0.75(+1.06%) |
Apr 25, 2018 | 71.14 | 71.14 | 69.78 | 70.78 | 918,300 | -0.19(-0.27%) |
Apr 24, 2018 | 72.00 | 72.24 | 70.31 | 70.97 | 1,174,719 | -0.70(-0.98%) |
Apr 23, 2018 | 71.61 | 72.27 | 71.08 | 71.67 | 704,087 | +0.37(+0.52%) |
Apr 20, 2018 | 72.71 | 73.00 | 71.14 | 71.30 | 832,302 | -1.16(-1.60%) |
Apr 19, 2018 | 72.48 | 73.12 | 71.88 | 72.46 | 695,920 | -0.39(-0.54%) |
Apr 18, 2018 | 72.55 | 73.19 | 72.28 | 72.85 | 1,050,092 | +0.36(+0.50%) |
Apr 17, 2018 | 71.99 | 72.77 | 71.75 | 72.49 | 935,627 | +0.85(+1.19%) |
Apr 16, 2018 | 71.98 | 72.24 | 71.42 | 71.64 | 882,418 | +0.21(+0.29%) |
Apr 13, 2018 | 72.24 | 72.24 | 71.10 | 71.43 | 1,237,222 | -0.49(-0.68%) |
Apr 12, 2018 | 72.13 | 72.60 | 71.82 | 71.92 | 968,419 | +0.33(+0.46%) |
Apr 11, 2018 | 71.55 | 72.57 | 71.47 | 71.59 | 800,226 | -0.90(-1.24%) |
Apr 10, 2018 | 71.31 | 72.71 | 71.02 | 72.49 | 1,257,121 | +2.03(+2.88%) |
Apr 09, 2018 | 69.86 | 71.61 | 69.79 | 70.46 | 1,121,961 | +1.12(+1.62%) |
Apr 06, 2018 | 71.38 | 71.44 | 69.14 | 69.34 | 1,433,715 | -2.95(-4.08%) |
Apr 05, 2018 | 71.17 | 72.59 | 70.80 | 72.29 | 1,513,783 | +1.88(+2.67%) |
Apr 04, 2018 | 68.83 | 70.62 | 68.50 | 70.41 | 1,692,194 | +0.29(+0.41%) |
Apr 03, 2018 | 69.50 | 70.27 | 69.31 | 70.12 | 1,493,969 | +0.87(+1.26%) |
Apr 02, 2018 | 70.81 | 70.81 | 68.81 | 69.25 | 1,411,445 | -1.73(-2.44%) |
Mar 29, 2018 | 70.98 | 70.98 | 70.98 | 0 | +0.93(+1.33%) | |
Mar 28, 2018 | 70.68 | 71.43 | 69.86 | 70.05 | 5,695,431 | -0.70(-0.99%) |
Mar 27, 2018 | 72.26 | 72.68 | 70.28 | 70.75 | 932,008 | -1.43(-1.98%) |
Mar 26, 2018 | 71.34 | 72.35 | 70.37 | 72.18 | 1,070,016 | +1.99(+2.84%) |
Mar 23, 2018 | 71.69 | 72.41 | 70.10 | 70.19 | 1,211,357 | -1.46(-2.04%) |
Mar 22, 2018 | 72.76 | 73.19 | 71.62 | 71.65 | 848,814 | -1.74(-2.37%) |
Mar 21, 2018 | 73.73 | 73.90 | 73.14 | 73.39 | 927,070 | -0.29(-0.39%) |
Mar 20, 2018 | 72.54 | 73.79 | 72.54 | 73.68 | 1,288,573 | +1.19(+1.64%) |
Mar 19, 2018 | 73.51 | 73.99 | 72.00 | 72.49 | 1,324,281 | -1.53(-2.07%) |
Mar 16, 2018 | 74.52 | 74.87 | 74.00 | 74.02 | 2,620,622 | -0.69(-0.92%) |
Mar 15, 2018 | 74.80 | 75.38 | 74.09 | 74.71 | 1,851,968 | +1.46(+1.99%) |
Mar 14, 2018 | 73.12 | 73.60 | 72.75 | 73.25 | 986,999 | -0.05(-0.07%) |
Mar 13, 2018 | 75.10 | 75.60 | 73.15 | 73.30 | 1,428,266 | -1.67(-2.23%) |
Mar 12, 2018 | 75.87 | 75.99 | 74.55 | 74.97 | 1,299,608 | -1.10(-1.45%) |
Mar 09, 2018 | 76.72 | 78.28 | 73.98 | 76.07 | 3,748,122 | +0.99(+1.32%) |
Mar 08, 2018 | 70.50 | 75.19 | 70.30 | 75.08 | 4,361,073 | +5.09(+7.27%) |
Mar 07, 2018 | 70.42 | 69.99 | 1,996,250 | +0.05(+0.07%) | ||
Mar 06, 2018 | 70.00 | 70.70 | 69.46 | 69.94 | 1,002,078 | +0.13(+0.19%) |
Mar 05, 2018 | 68.84 | 70.11 | 68.28 | 69.81 | 1,398,682 | +0.38(+0.55%) |
Mar 02, 2018 | 66.93 | 69.50 | 66.67 | 69.43 | 1,493,030 | +1.51(+2.22%) |