Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.62 | 74.81 | 73.24 | 73.24 | 111,763 | -1.51(-2.02%) |
May 30, 2018 | 73.47 | 74.80 | 73.47 | 74.75 | 128,909 | +1.76(+2.41%) |
May 29, 2018 | 72.90 | 73.33 | 71.90 | 72.99 | 110,062 | -0.24(-0.32%) |
May 25, 2018 | 73.23 | 73.23 | 73.23 | 0 | -0.47(-0.64%) | |
May 24, 2018 | 73.52 | 73.90 | 72.95 | 73.71 | 58,848 | +0.05(+0.06%) |
May 23, 2018 | 74.04 | 74.42 | 72.81 | 73.66 | 84,213 | -0.14(-0.19%) |
May 22, 2018 | 74.89 | 74.99 | 73.71 | 73.80 | 88,148 | -0.76(-1.02%) |
May 21, 2018 | 74.23 | 74.89 | 74.18 | 74.56 | 107,241 | +1.04(+1.42%) |
May 18, 2018 | 73.37 | 74.04 | 73.09 | 73.52 | 102,911 | +0.05(+0.06%) |
May 17, 2018 | 73.23 | 73.66 | 73.04 | 73.47 | 125,450 | +0.33(+0.45%) |
May 16, 2018 | 73.18 | 73.90 | 72.76 | 73.14 | 153,683 | +0.14(+0.20%) |
May 15, 2018 | 72.99 | 73.23 | 72.71 | 72.99 | 116,920 | -0.38(-0.52%) |
May 14, 2018 | 72.99 | 73.47 | 72.47 | 73.37 | 158,430 | +0.62(+0.85%) |
May 11, 2018 | 72.90 | 73.66 | 72.66 | 72.76 | 123,595 | -0.24(-0.33%) |
May 10, 2018 | 72.62 | 73.47 | 72.24 | 72.99 | 71,411 | +0.85(+1.18%) |
May 09, 2018 | 73.14 | 73.18 | 71.43 | 72.14 | 92,585 | -0.76(-1.04%) |
May 08, 2018 | 71.43 | 73.23 | 70.67 | 72.90 | 151,147 | +1.61(+2.26%) |
May 07, 2018 | 71.48 | 71.88 | 69.77 | 71.29 | 255,906 | +0.43(+0.60%) |
May 04, 2018 | 72.99 | 74.02 | 69.89 | 70.86 | 188,756 | +0.57(+0.81%) |
May 03, 2018 | 70.24 | 70.81 | 69.06 | 70.29 | 113,833 | -0.28(-0.40%) |
May 02, 2018 | 70.76 | 71.71 | 70.55 | 70.57 | 76,456 | -0.47(-0.67%) |
May 01, 2018 | 70.62 | 71.19 | 69.53 | 71.05 | 81,615 | +0.33(+0.47%) |
Apr 30, 2018 | 71.67 | 72.19 | 70.62 | 70.72 | 82,245 | -0.76(-1.06%) |
Apr 27, 2018 | 71.86 | 71.86 | 70.91 | 71.48 | 59,455 | -0.24(-0.33%) |
Apr 26, 2018 | 72.62 | 72.62 | 71.07 | 71.71 | 70,560 | -0.66(-0.92%) |
Apr 25, 2018 | 72.71 | 73.28 | 71.95 | 72.38 | 119,105 | -0.43(-0.59%) |
Apr 24, 2018 | 75.27 | 75.56 | 72.28 | 72.81 | 172,347 | -2.04(-2.73%) |
Apr 23, 2018 | 75.70 | 76.32 | 74.51 | 74.85 | 107,497 | -0.85(-1.13%) |
Apr 20, 2018 | 75.18 | 76.22 | 75.18 | 75.70 | 110,062 | +0.38(+0.50%) |
Apr 19, 2018 | 75.13 | 75.51 | 74.85 | 75.32 | 67,492 | +0.14(+0.19%) |
Apr 18, 2018 | 75.23 | 75.56 | 74.80 | 75.18 | 110,007 | +0.14(+0.19%) |
Apr 17, 2018 | 74.89 | 75.32 | 74.47 | 75.04 | 84,985 | +0.66(+0.89%) |
Apr 16, 2018 | 73.56 | 74.56 | 73.04 | 74.37 | 100,999 | +1.42(+1.95%) |
Apr 13, 2018 | 73.14 | 73.66 | 72.62 | 72.95 | 124,584 | +0.28(+0.39%) |
Apr 12, 2018 | 73.18 | 73.18 | 72.62 | 72.66 | 49,652 | +0.09(+0.13%) |
Apr 11, 2018 | 72.66 | 72.90 | 72.14 | 72.57 | 60,373 | -0.57(-0.78%) |
Apr 10, 2018 | 72.24 | 73.42 | 72.14 | 73.14 | 92,240 | +1.95(+2.73%) |
Apr 09, 2018 | 72.14 | 72.69 | 71.14 | 71.19 | 102,645 | -0.24(-0.33%) |
Apr 06, 2018 | 72.90 | 73.33 | 71.14 | 71.43 | 148,982 | -1.85(-2.53%) |
Apr 05, 2018 | 72.71 | 73.52 | 72.71 | 73.28 | 114,329 | +0.95(+1.31%) |
Apr 04, 2018 | 70.19 | 72.43 | 70.12 | 72.33 | 264,807 | +0.90(+1.26%) |
Apr 03, 2018 | 71.48 | 71.57 | 70.76 | 71.43 | 201,164 | +0.24(+0.33%) |
Apr 02, 2018 | 73.52 | 73.61 | 70.72 | 71.19 | 115,265 | -2.56(-3.47%) |
Mar 29, 2018 | 73.75 | 73.75 | 73.75 | 0 | +0.24(+0.32%) | |
Mar 28, 2018 | 72.95 | 73.90 | 72.66 | 73.52 | 123,870 | +0.66(+0.91%) |
Mar 27, 2018 | 74.61 | 74.61 | 72.57 | 72.85 | 126,589 | -1.76(-2.35%) |
Mar 26, 2018 | 73.18 | 74.70 | 72.43 | 74.61 | 220,512 | +2.33(+3.22%) |
Mar 23, 2018 | 73.80 | 74.13 | 72.28 | 72.28 | 135,842 | -1.47(-1.99%) |
Mar 22, 2018 | 74.70 | 76.03 | 73.66 | 73.75 | 167,307 | -1.90(-2.51%) |
Mar 21, 2018 | 75.94 | 76.36 | 73.49 | 75.65 | 207,643 | -1.57(-2.03%) |
Mar 20, 2018 | 77.22 | 77.50 | 76.93 | 77.22 | 56,739 | +0.24(+0.31%) |
Mar 19, 2018 | 77.17 | 77.50 | 75.98 | 76.98 | 102,223 | -0.43(-0.55%) |
Mar 16, 2018 | 76.32 | 77.60 | 76.27 | 77.41 | 290,334 | +1.09(+1.43%) |
Mar 15, 2018 | 76.36 | 77.50 | 75.94 | 76.32 | 88,312 | -0.05(-0.06%) |
Mar 14, 2018 | 76.55 | 76.89 | 75.80 | 76.36 | 87,075 | +0.28(+0.37%) |
Mar 13, 2018 | 76.41 | 77.17 | 75.84 | 76.08 | 175,826 | -0.05(-0.06%) |
Mar 12, 2018 | 75.84 | 79.97 | 75.23 | 76.13 | 190,060 | +0.28(+0.38%) |
Mar 09, 2018 | 73.56 | 75.98 | 72.90 | 75.84 | 211,209 | +2.99(+4.10%) |
Mar 08, 2018 | 73.42 | 73.42 | 72.47 | 72.85 | 93,288 | -0.33(-0.45%) |
Mar 07, 2018 | 73.42 | 73.18 | 62,930 | +0.71(+0.98%) | ||
Mar 06, 2018 | 71.67 | 72.62 | 71.38 | 72.47 | 76,068 | +1.19(+1.66%) |
Mar 05, 2018 | 70.72 | 71.71 | 70.38 | 71.29 | 73,428 | +0.14(+0.20%) |
Mar 02, 2018 | 70.29 | 71.33 | 69.91 | 71.14 | 82,448 | +0.38(+0.54%) |