Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.82 | 69.89 | 65.50 | 66.28 | 1,020,257 | -3.34(-4.80%) |
May 30, 2018 | 69.23 | 69.94 | 69.15 | 69.63 | 674,070 | +0.79(+1.15%) |
May 29, 2018 | 68.98 | 69.56 | 67.94 | 68.83 | 784,444 | -0.66(-0.94%) |
May 25, 2018 | 69.49 | 69.49 | 69.49 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.50 | 71.37 | 70.29 | 70.70 | 509,390 | -0.14(-0.19%) |
May 23, 2018 | 70.56 | 71.23 | 69.87 | 70.84 | 598,538 | -0.06(-0.09%) |
May 22, 2018 | 72.33 | 72.63 | 70.77 | 70.90 | 970,128 | -1.37(-1.89%) |
May 21, 2018 | 71.14 | 72.64 | 71.14 | 72.27 | 1,063,252 | +1.93(+2.75%) |
May 18, 2018 | 69.70 | 70.49 | 69.67 | 70.34 | 592,150 | +0.66(+0.94%) |
May 17, 2018 | 68.83 | 70.21 | 68.83 | 69.68 | 439,991 | +0.83(+1.20%) |
May 16, 2018 | 68.36 | 69.25 | 68.36 | 68.85 | 750,114 | +0.56(+0.81%) |
May 15, 2018 | 67.81 | 68.68 | 67.29 | 68.30 | 463,846 | +0.17(+0.25%) |
May 14, 2018 | 67.36 | 68.30 | 67.35 | 68.12 | 464,982 | +1.09(+1.63%) |
May 11, 2018 | 67.75 | 68.17 | 66.86 | 67.03 | 604,593 | -0.41(-0.61%) |
May 10, 2018 | 66.57 | 68.15 | 66.57 | 67.44 | 644,535 | +0.87(+1.31%) |
May 09, 2018 | 67.01 | 67.20 | 66.39 | 66.57 | 533,899 | -0.16(-0.25%) |
May 08, 2018 | 66.69 | 67.42 | 66.10 | 66.73 | 609,976 | +0.15(+0.22%) |
May 07, 2018 | 66.23 | 67.08 | 66.13 | 66.59 | 721,707 | +0.85(+1.30%) |
May 04, 2018 | 64.94 | 66.14 | 64.44 | 65.73 | 429,375 | +0.42(+0.64%) |
May 03, 2018 | 63.98 | 65.72 | 62.99 | 65.31 | 722,065 | +1.03(+1.60%) |
May 02, 2018 | 64.59 | 65.51 | 64.23 | 64.29 | 959,690 | -0.24(-0.37%) |
May 01, 2018 | 65.23 | 65.33 | 63.42 | 64.52 | 1,269,313 | -1.01(-1.54%) |
Apr 30, 2018 | 66.13 | 66.78 | 65.52 | 65.53 | 616,651 | -0.16(-0.25%) |
Apr 27, 2018 | 66.11 | 66.67 | 64.54 | 65.70 | 2,392,059 | -0.37(-0.56%) |
Apr 26, 2018 | 70.38 | 70.38 | 65.60 | 66.07 | 1,551,506 | -1.51(-2.23%) |
Apr 25, 2018 | 67.40 | 68.55 | 66.43 | 67.58 | 1,159,767 | -0.14(-0.20%) |
Apr 24, 2018 | 74.00 | 74.22 | 66.83 | 67.71 | 1,215,950 | -5.69(-7.76%) |
Apr 23, 2018 | 73.71 | 73.94 | 73.11 | 73.41 | 513,835 | -0.21(-0.28%) |
Apr 20, 2018 | 73.91 | 74.33 | 72.93 | 73.61 | 1,096,437 | -0.05(-0.06%) |
Apr 19, 2018 | 73.95 | 74.24 | 72.89 | 73.66 | 662,241 | -0.47(-0.64%) |
Apr 18, 2018 | 73.27 | 74.40 | 72.72 | 74.13 | 563,734 | +1.43(+1.96%) |
Apr 17, 2018 | 72.20 | 73.21 | 71.93 | 72.71 | 933,940 | +1.28(+1.79%) |
Apr 16, 2018 | 71.31 | 71.75 | 70.63 | 71.43 | 351,833 | +0.90(+1.27%) |
Apr 13, 2018 | 71.32 | 71.32 | 70.15 | 70.53 | 433,398 | -0.15(-0.22%) |
Apr 12, 2018 | 69.91 | 70.88 | 69.68 | 70.68 | 499,246 | +1.19(+1.71%) |
Apr 11, 2018 | 69.65 | 70.37 | 69.16 | 69.49 | 390,954 | -0.85(-1.21%) |
Apr 10, 2018 | 69.85 | 70.96 | 69.55 | 70.34 | 355,433 | +1.70(+2.47%) |
Apr 09, 2018 | 69.46 | 70.17 | 68.56 | 68.65 | 449,082 | -0.39(-0.57%) |
Apr 06, 2018 | 71.23 | 71.59 | 68.01 | 69.04 | 359,224 | -2.75(-3.83%) |
Apr 05, 2018 | 70.68 | 72.19 | 70.68 | 71.79 | 1,114,174 | +1.21(+1.71%) |
Apr 04, 2018 | 68.28 | 70.74 | 68.16 | 70.58 | 658,254 | +0.94(+1.34%) |
Apr 03, 2018 | 68.34 | 69.92 | 68.05 | 69.65 | 699,388 | +1.58(+2.32%) |
Apr 02, 2018 | 69.94 | 70.19 | 67.27 | 68.07 | 480,221 | -2.11(-3.00%) |
Mar 29, 2018 | 70.17 | 70.17 | 70.17 | 0 | +0.94(+1.35%) | |
Mar 28, 2018 | 69.77 | 70.25 | 68.96 | 69.24 | 603,694 | -0.74(-1.05%) |
Mar 27, 2018 | 71.78 | 72.27 | 69.61 | 69.97 | 574,856 | -1.48(-2.07%) |
Mar 26, 2018 | 70.15 | 71.72 | 69.13 | 71.45 | 1,055,475 | +2.44(+3.54%) |
Mar 23, 2018 | 70.25 | 71.28 | 68.98 | 69.01 | 1,053,879 | -0.90(-1.29%) |
Mar 22, 2018 | 71.45 | 72.00 | 69.85 | 69.91 | 942,438 | -2.38(-3.29%) |
Mar 21, 2018 | 71.86 | 73.11 | 71.47 | 72.29 | 757,898 | +0.05(+0.06%) |
Mar 20, 2018 | 71.85 | 73.77 | 71.46 | 72.24 | 738,201 | +0.58(+0.81%) |
Mar 19, 2018 | 72.76 | 72.76 | 70.84 | 71.66 | 1,409,510 | -0.37(-0.52%) |
Mar 16, 2018 | 70.94 | 72.38 | 70.55 | 72.03 | 877,097 | +1.12(+1.58%) |
Mar 15, 2018 | 71.38 | 72.04 | 70.79 | 70.92 | 382,804 | -0.44(-0.62%) |
Mar 14, 2018 | 72.52 | 72.58 | 70.94 | 71.36 | 550,120 | -0.72(-1.00%) |
Mar 13, 2018 | 72.95 | 73.42 | 71.81 | 72.08 | 397,640 | -0.42(-0.58%) |
Mar 12, 2018 | 73.99 | 74.52 | 72.49 | 72.50 | 859,304 | -1.29(-1.75%) |
Mar 09, 2018 | 72.16 | 73.88 | 71.83 | 73.79 | 843,653 | +2.12(+2.95%) |
Mar 08, 2018 | 71.23 | 72.42 | 70.28 | 71.67 | 675,470 | +0.73(+1.02%) |
Mar 07, 2018 | 70.05 | 70.94 | 1,124,720 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.47 | 72.42 | 71.15 | 72.02 | 889,496 | +0.99(+1.39%) |
Mar 05, 2018 | 69.88 | 71.45 | 69.55 | 71.03 | 954,129 | +0.80(+1.14%) |
Mar 02, 2018 | 69.06 | 70.64 | 68.34 | 70.23 | 1,675,462 | -0.92(-1.29%) |