Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.54 | 68.38 | 64.72 | 67.23 | 23,515 | -0.73(-1.08%) |
May 30, 2018 | 70.05 | 70.58 | 67.28 | 67.96 | 19,277 | -1.46(-2.11%) |
May 29, 2018 | 69.84 | 71.83 | 68.48 | 69.43 | 17,333 | -1.05(-1.48%) |
May 25, 2018 | 70.47 | 70.47 | 70.47 | 0 | -2.09(-2.88%) | |
May 24, 2018 | 72.77 | 73.71 | 72.14 | 72.56 | 19,031 | +0.00(+0.00%) |
May 23, 2018 | 72.14 | 73.50 | 71.62 | 72.56 | 12,144 | +0.31(+0.43%) |
May 22, 2018 | 74.76 | 74.76 | 72.14 | 72.25 | 23,196 | -2.51(-3.36%) |
May 21, 2018 | 76.12 | 79.35 | 73.61 | 74.76 | 45,455 | -1.15(-1.52%) |
May 18, 2018 | 76.54 | 78.84 | 75.70 | 75.91 | 18,922 | -0.10(-0.14%) |
May 17, 2018 | 71.83 | 76.43 | 71.83 | 76.01 | 24,259 | +3.87(+5.36%) |
May 16, 2018 | 76.01 | 76.74 | 70.68 | 72.14 | 40,606 | -3.97(-5.22%) |
May 15, 2018 | 74.44 | 76.33 | 72.77 | 76.12 | 22,690 | +1.46(+1.96%) |
May 14, 2018 | 76.43 | 77.58 | 73.71 | 74.65 | 27,689 | -2.72(-3.51%) |
May 11, 2018 | 80.72 | 80.93 | 76.74 | 77.37 | 23,632 | -3.24(-4.02%) |
May 10, 2018 | 82.81 | 84.59 | 78.89 | 80.61 | 44,805 | -0.84(-1.03%) |
May 09, 2018 | 87.51 | 88.35 | 81.14 | 81.45 | 38,578 | -6.59(-7.48%) |
May 08, 2018 | 85.95 | 89.92 | 84.58 | 88.04 | 21,327 | +1.46(+1.69%) |
May 07, 2018 | 83.96 | 88.46 | 83.96 | 86.57 | 21,758 | +2.51(+2.98%) |
May 04, 2018 | 81.76 | 85.42 | 81.76 | 84.06 | 13,555 | +1.88(+2.29%) |
May 03, 2018 | 85.32 | 86.16 | 81.66 | 82.18 | 16,465 | -3.56(-4.15%) |
May 02, 2018 | 80.93 | 87.10 | 80.35 | 85.74 | 21,791 | +4.39(+5.40%) |
May 01, 2018 | 86.68 | 87.62 | 76.33 | 81.35 | 41,734 | -5.44(-6.26%) |
Apr 30, 2018 | 90.34 | 91.49 | 86.68 | 86.78 | 25,389 | -3.14(-3.49%) |
Apr 27, 2018 | 91.91 | 94.00 | 89.19 | 89.92 | 25,218 | -1.99(-2.16%) |
Apr 26, 2018 | 90.02 | 93.16 | 90.02 | 91.91 | 28,485 | +2.20(+2.45%) |
Apr 25, 2018 | 88.46 | 94.62 | 87.93 | 89.71 | 34,833 | +1.36(+1.54%) |
Apr 24, 2018 | 90.65 | 94.00 | 85.11 | 88.35 | 49,658 | -2.09(-2.31%) |
Apr 23, 2018 | 91.38 | 96.61 | 88.87 | 90.44 | 103,240 | +3.14(+3.59%) |
Apr 20, 2018 | 80.20 | 87.42 | 79.15 | 87.31 | 30,028 | +6.80(+8.44%) |
Apr 19, 2018 | 85.63 | 87.83 | 80.30 | 80.51 | 42,016 | -4.50(-5.29%) |
Apr 18, 2018 | 74.76 | 86.47 | 74.44 | 85.00 | 66,467 | +10.77(+14.51%) |
Apr 17, 2018 | 72.67 | 74.76 | 72.15 | 74.24 | 33,565 | +2.09(+2.90%) |
Apr 16, 2018 | 71.94 | 72.67 | 70.05 | 72.14 | 12,213 | +0.94(+1.32%) |
Apr 13, 2018 | 70.99 | 72.14 | 69.64 | 71.20 | 10,997 | +1.15(+1.64%) |
Apr 12, 2018 | 69.53 | 70.89 | 69.01 | 70.05 | 5,733 | +0.94(+1.36%) |
Apr 11, 2018 | 67.23 | 69.64 | 67.23 | 69.11 | 7,128 | +1.25(+1.85%) |
Apr 10, 2018 | 66.18 | 68.48 | 65.30 | 67.86 | 13,050 | +2.93(+4.51%) |
Apr 09, 2018 | 65.87 | 66.71 | 64.62 | 64.93 | 7,622 | -0.21(-0.32%) |
Apr 06, 2018 | 66.81 | 69.01 | 64.20 | 65.14 | 6,916 | -2.20(-3.26%) |
Apr 05, 2018 | 64.83 | 67.65 | 64.83 | 67.33 | 12,926 | +2.93(+4.55%) |
Apr 04, 2018 | 61.38 | 65.14 | 60.24 | 64.41 | 12,641 | +2.40(+3.88%) |
Apr 03, 2018 | 61.48 | 62.73 | 60.22 | 62.00 | 12,703 | +0.52(+0.85%) |
Apr 02, 2018 | 63.26 | 63.26 | 60.03 | 61.48 | 15,708 | -1.88(-2.97%) |
Mar 29, 2018 | 63.36 | 63.36 | 63.36 | 0 | +1.15(+1.85%) | |
Mar 28, 2018 | 62.84 | 63.15 | 61.38 | 62.21 | 13,577 | -0.31(-0.50%) |
Mar 27, 2018 | 62.84 | 64.62 | 62.11 | 62.53 | 26,543 | -0.31(-0.50%) |
Mar 26, 2018 | 66.39 | 66.80 | 61.06 | 62.84 | 22,847 | -2.72(-4.15%) |
Mar 23, 2018 | 66.08 | 68.01 | 65.56 | 65.56 | 13,548 | -0.42(-0.63%) |
Mar 22, 2018 | 67.13 | 68.07 | 65.03 | 65.98 | 13,037 | -1.88(-2.77%) |
Mar 21, 2018 | 66.71 | 68.59 | 66.71 | 67.86 | 13,260 | +0.84(+1.25%) |
Mar 20, 2018 | 70.05 | 70.58 | 66.92 | 67.02 | 15,030 | -3.03(-4.33%) |
Mar 19, 2018 | 72.67 | 72.67 | 67.02 | 70.05 | 26,591 | -2.61(-3.60%) |
Mar 16, 2018 | 65.98 | 72.67 | 64.41 | 72.67 | 51,371 | +6.69(+10.14%) |
Mar 15, 2018 | 66.39 | 66.60 | 64.41 | 65.98 | 8,153 | -0.31(-0.47%) |
Mar 14, 2018 | 64.51 | 67.02 | 63.99 | 66.29 | 10,773 | +2.20(+3.43%) |
Mar 13, 2018 | 68.17 | 68.90 | 63.57 | 64.09 | 12,403 | -3.66(-5.40%) |
Mar 12, 2018 | 68.69 | 70.89 | 67.23 | 67.75 | 11,451 | -0.73(-1.07%) |
Mar 09, 2018 | 67.75 | 68.80 | 66.92 | 68.48 | 14,965 | +1.57(+2.34%) |
Mar 08, 2018 | 66.81 | 67.54 | 65.35 | 66.92 | 10,620 | -0.21(-0.31%) |
Mar 07, 2018 | 69.11 | 65.98 | 67.12 | 19,089 | +0.31(+0.47%) | |
Mar 06, 2018 | 63.69 | 67.54 | 63.27 | 66.81 | 26,234 | +3.75(+5.95%) |
Mar 05, 2018 | 61.70 | 64.10 | 61.70 | 63.06 | 11,186 | +0.73(+1.17%) |
Mar 02, 2018 | 60.56 | 62.33 | 59.73 | 62.33 | 12,276 | +1.15(+1.87%) |