Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.26 | 69.75 | 67.56 | 67.61 | 1,195,381 | -1.43(-2.07%) |
May 30, 2018 | 69.50 | 69.89 | 68.21 | 69.04 | 1,214,887 | -0.17(-0.25%) |
May 29, 2018 | 67.80 | 69.72 | 67.64 | 69.21 | 1,085,625 | +0.96(+1.41%) |
May 25, 2018 | 68.25 | 68.25 | 68.25 | 0 | -0.12(-0.18%) | |
May 24, 2018 | 68.56 | 68.80 | 67.48 | 68.37 | 699,404 | -0.05(-0.07%) |
May 23, 2018 | 69.25 | 69.81 | 67.74 | 68.42 | 1,294,739 | -1.57(-2.24%) |
May 22, 2018 | 71.30 | 71.61 | 69.93 | 69.99 | 824,020 | -0.93(-1.31%) |
May 21, 2018 | 70.55 | 71.72 | 70.31 | 70.92 | 1,261,732 | +0.92(+1.31%) |
May 18, 2018 | 71.01 | 71.87 | 69.70 | 70.00 | 1,502,697 | -1.39(-1.95%) |
May 17, 2018 | 72.45 | 72.98 | 70.98 | 71.39 | 1,653,073 | -1.38(-1.90%) |
May 16, 2018 | 73.43 | 74.57 | 72.52 | 72.77 | 1,301,616 | -0.67(-0.91%) |
May 15, 2018 | 72.92 | 75.14 | 72.03 | 73.44 | 2,310,416 | -0.10(-0.14%) |
May 14, 2018 | 73.34 | 75.75 | 73.01 | 73.54 | 1,682,107 | +0.76(+1.04%) |
May 11, 2018 | 73.18 | 73.67 | 71.78 | 72.78 | 1,181,351 | -0.23(-0.32%) |
May 10, 2018 | 71.70 | 74.00 | 70.77 | 73.01 | 3,182,990 | +3.58(+5.16%) |
May 09, 2018 | 67.10 | 69.71 | 67.09 | 69.43 | 2,243,821 | +2.17(+3.23%) |
May 08, 2018 | 66.75 | 67.53 | 66.62 | 67.26 | 1,042,134 | +0.11(+0.16%) |
May 07, 2018 | 66.85 | 67.98 | 65.73 | 67.15 | 1,966,017 | +0.78(+1.18%) |
May 04, 2018 | 65.66 | 66.79 | 65.07 | 66.37 | 1,293,049 | +0.39(+0.59%) |
May 03, 2018 | 67.28 | 67.81 | 65.05 | 65.98 | 2,158,740 | -2.04(-3.00%) |
May 02, 2018 | 67.49 | 69.13 | 67.28 | 68.02 | 2,043,676 | +0.51(+0.76%) |
May 01, 2018 | 71.00 | 71.29 | 67.28 | 67.51 | 3,696,836 | -3.40(-4.79%) |
Apr 30, 2018 | 78.11 | 78.50 | 70.63 | 70.91 | 5,367,003 | -7.04(-9.03%) |
Apr 27, 2018 | 76.00 | 81.72 | 75.82 | 77.95 | 3,826,002 | +2.87(+3.82%) |
Apr 26, 2018 | 74.57 | 75.43 | 73.71 | 75.08 | 1,435,162 | +1.50(+2.04%) |
Apr 25, 2018 | 73.82 | 74.36 | 71.35 | 73.58 | 1,164,548 | -0.49(-0.66%) |
Apr 24, 2018 | 75.19 | 76.15 | 73.07 | 74.07 | 1,187,353 | -0.30(-0.40%) |
Apr 23, 2018 | 76.01 | 76.14 | 73.97 | 74.37 | 1,221,974 | -1.14(-1.51%) |
Apr 20, 2018 | 77.00 | 77.00 | 74.86 | 75.51 | 1,463,324 | -1.45(-1.88%) |
Apr 19, 2018 | 77.05 | 77.28 | 75.21 | 76.96 | 1,787,459 | -0.62(-0.80%) |
Apr 18, 2018 | 75.00 | 78.95 | 74.95 | 77.58 | 4,088,766 | +4.90(+6.74%) |
Apr 17, 2018 | 70.53 | 72.88 | 70.21 | 72.68 | 1,432,103 | +2.56(+3.65%) |
Apr 16, 2018 | 71.04 | 71.11 | 69.74 | 70.12 | 805,233 | -0.56(-0.79%) |
Apr 13, 2018 | 71.40 | 71.63 | 70.32 | 70.68 | 586,226 | -0.55(-0.77%) |
Apr 12, 2018 | 71.40 | 71.89 | 71.02 | 71.23 | 599,418 | -0.02(-0.03%) |
Apr 11, 2018 | 70.55 | 71.90 | 69.12 | 71.25 | 882,787 | +0.46(+0.65%) |
Apr 10, 2018 | 72.00 | 72.78 | 70.48 | 70.79 | 1,079,974 | -0.06(-0.08%) |
Apr 09, 2018 | 70.32 | 72.00 | 70.10 | 70.85 | 1,131,097 | +1.15(+1.65%) |
Apr 06, 2018 | 71.06 | 72.36 | 69.07 | 69.70 | 1,266,894 | -1.94(-2.71%) |
Apr 05, 2018 | 70.69 | 72.05 | 70.25 | 71.64 | 980,839 | +1.45(+2.07%) |
Apr 04, 2018 | 67.99 | 70.26 | 67.33 | 70.19 | 1,036,900 | +0.43(+0.62%) |
Apr 03, 2018 | 69.85 | 70.06 | 67.01 | 69.76 | 1,266,998 | +0.37(+0.53%) |
Apr 02, 2018 | 70.73 | 71.18 | 68.64 | 69.39 | 1,018,182 | -1.59(-2.24%) |
Mar 29, 2018 | 70.98 | 70.98 | 70.98 | 0 | +1.66(+2.39%) | |
Mar 28, 2018 | 71.33 | 72.17 | 68.82 | 69.32 | 1,628,953 | -2.19(-3.06%) |
Mar 27, 2018 | 74.10 | 74.59 | 71.16 | 71.51 | 1,299,457 | -2.51(-3.39%) |
Mar 26, 2018 | 71.85 | 74.22 | 71.30 | 74.02 | 1,285,735 | +3.37(+4.77%) |
Mar 23, 2018 | 72.01 | 72.21 | 70.56 | 70.65 | 1,581,042 | -1.44(-2.00%) |
Mar 22, 2018 | 72.94 | 73.73 | 71.82 | 72.09 | 1,417,133 | -1.78(-2.41%) |
Mar 21, 2018 | 72.99 | 74.68 | 71.95 | 73.87 | 1,730,109 | +0.87(+1.19%) |
Mar 20, 2018 | 71.41 | 73.12 | 70.78 | 73.00 | 1,679,719 | +1.74(+2.44%) |
Mar 19, 2018 | 69.53 | 71.50 | 69.30 | 71.26 | 1,551,120 | +1.39(+1.99%) |
Mar 16, 2018 | 69.37 | 72.37 | 69.30 | 69.87 | 2,909,108 | +1.13(+1.64%) |
Mar 15, 2018 | 69.58 | 69.58 | 68.36 | 68.74 | 821,383 | -0.78(-1.12%) |
Mar 14, 2018 | 69.20 | 70.07 | 68.51 | 69.52 | 1,045,636 | +0.37(+0.54%) |
Mar 13, 2018 | 70.48 | 70.57 | 68.69 | 69.15 | 1,163,947 | -0.90(-1.28%) |
Mar 12, 2018 | 68.12 | 70.75 | 68.01 | 70.05 | 1,636,418 | +2.15(+3.17%) |
Mar 09, 2018 | 68.05 | 68.44 | 67.41 | 67.90 | 1,050,783 | +0.21(+0.31%) |
Mar 08, 2018 | 68.01 | 68.64 | 67.01 | 67.69 | 858,752 | -0.26(-0.38%) |
Mar 07, 2018 | 68.89 | 67.95 | 1,712,323 | +0.50(+0.74%) | ||
Mar 06, 2018 | 66.65 | 68.00 | 66.47 | 67.45 | 2,035,828 | +1.40(+2.12%) |
Mar 05, 2018 | 63.97 | 66.35 | 63.59 | 66.05 | 1,834,237 | +1.72(+2.67%) |
Mar 02, 2018 | 61.30 | 64.40 | 61.14 | 64.33 | 1,223,533 | +2.24(+3.61%) |