Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.25 | 80.25 | 79.73 | 79.86 | 18,496 | +0.00(+0.00%) |
May 30, 2018 | 78.99 | 80.10 | 78.99 | 79.86 | 7,575 | +0.80(+1.01%) |
May 29, 2018 | 78.99 | 79.08 | 78.76 | 79.06 | 1,630 | -0.16(-0.20%) |
May 25, 2018 | 79.22 | 79.22 | 79.22 | 0 | -0.39(-0.49%) | |
May 24, 2018 | 78.97 | 79.61 | 78.97 | 79.61 | 4,302 | +0.33(+0.42%) |
May 23, 2018 | 78.60 | 79.30 | 78.33 | 79.28 | 8,022 | +0.36(+0.46%) |
May 22, 2018 | 79.74 | 79.74 | 78.91 | 78.91 | 66,817 | -0.28(-0.36%) |
May 21, 2018 | 79.92 | 79.95 | 79.19 | 79.19 | 1,960 | -0.26(-0.32%) |
May 18, 2018 | 79.03 | 79.57 | 79.03 | 79.45 | 37,943 | +0.48(+0.61%) |
May 17, 2018 | 78.95 | 79.29 | 78.71 | 78.97 | 4,063 | -0.09(-0.12%) |
May 16, 2018 | 79.06 | 79.06 | 78.61 | 79.06 | 9,176 | +0.38(+0.48%) |
May 15, 2018 | 78.44 | 78.76 | 77.94 | 78.68 | 16,490 | -0.13(-0.16%) |
May 14, 2018 | 79.57 | 79.69 | 78.79 | 78.81 | 31,849 | -0.94(-1.18%) |
May 11, 2018 | 80.01 | 80.01 | 79.50 | 79.75 | 7,586 | -0.57(-0.71%) |
May 10, 2018 | 79.85 | 80.51 | 79.85 | 80.31 | 13,563 | +0.62(+0.77%) |
May 09, 2018 | 79.34 | 80.13 | 79.29 | 79.70 | 17,876 | +0.53(+0.67%) |
May 08, 2018 | 78.62 | 79.17 | 78.52 | 79.17 | 5,777 | +0.67(+0.86%) |
May 07, 2018 | 77.82 | 78.78 | 77.82 | 78.50 | 11,912 | +0.68(+0.88%) |
May 04, 2018 | 76.96 | 77.95 | 76.96 | 77.82 | 16,547 | +1.01(+1.31%) |
May 03, 2018 | 76.31 | 76.81 | 76.00 | 76.81 | 3,389 | +0.11(+0.14%) |
May 02, 2018 | 76.38 | 77.10 | 76.38 | 76.70 | 3,001 | -0.10(-0.13%) |
May 01, 2018 | 76.36 | 76.80 | 76.03 | 76.80 | 3,596 | +0.34(+0.44%) |
Apr 30, 2018 | 77.03 | 77.03 | 76.44 | 76.46 | 4,860 | +0.08(+0.11%) |
Apr 27, 2018 | 76.15 | 76.38 | 76.15 | 76.38 | 941 | -0.34(-0.44%) |
Apr 26, 2018 | 76.07 | 76.82 | 76.07 | 76.72 | 2,585 | +1.45(+1.93%) |
Apr 25, 2018 | 75.22 | 75.75 | 74.78 | 75.27 | 3,601 | -0.50(-0.66%) |
Apr 24, 2018 | 77.08 | 77.14 | 75.63 | 75.77 | 4,049 | -0.99(-1.29%) |
Apr 23, 2018 | 77.04 | 77.18 | 76.65 | 76.76 | 3,816 | -0.06(-0.08%) |
Apr 20, 2018 | 77.31 | 77.45 | 76.82 | 76.82 | 2,270 | -1.00(-1.28%) |
Apr 19, 2018 | 77.90 | 78.99 | 73.65 | 77.82 | 10,189 | -0.22(-0.28%) |
Apr 18, 2018 | 77.96 | 78.21 | 77.37 | 78.03 | 8,330 | +0.30(+0.38%) |
Apr 17, 2018 | 76.98 | 77.89 | 76.98 | 77.74 | 7,359 | +1.39(+1.82%) |
Apr 16, 2018 | 75.68 | 76.41 | 75.67 | 76.35 | 12,325 | +1.02(+1.35%) |
Apr 13, 2018 | 75.98 | 75.98 | 75.13 | 75.33 | 1,864 | -0.54(-0.71%) |
Apr 12, 2018 | 75.43 | 76.01 | 75.43 | 75.87 | 2,518 | +0.80(+1.06%) |
Apr 11, 2018 | 75.28 | 75.28 | 75.07 | 75.07 | 553 | +0.08(+0.11%) |
Apr 10, 2018 | 74.62 | 74.99 | 74.61 | 74.99 | 4,653 | +1.08(+1.46%) |
Apr 09, 2018 | 74.17 | 74.81 | 73.92 | 73.92 | 1,167 | +0.27(+0.36%) |
Apr 06, 2018 | 74.71 | 74.71 | 73.05 | 73.65 | 3,967 | -1.33(-1.77%) |
Apr 05, 2018 | 74.98 | 75.04 | 74.98 | 74.98 | 665 | +0.44(+0.59%) |
Apr 04, 2018 | 72.67 | 74.54 | 72.67 | 74.54 | 2,360 | +1.22(+1.67%) |
Apr 03, 2018 | 73.26 | 73.57 | 72.77 | 73.31 | 8,040 | +0.25(+0.34%) |
Apr 02, 2018 | 74.05 | 74.05 | 72.74 | 73.07 | 11,298 | -1.58(-2.12%) |
Mar 29, 2018 | 74.65 | 74.65 | 74.65 | 0 | +1.11(+1.51%) | |
Mar 28, 2018 | 74.01 | 74.02 | 73.08 | 73.54 | 3,631 | -0.35(-0.47%) |
Mar 27, 2018 | 76.72 | 76.72 | 73.89 | 73.89 | 3,206 | -1.96(-2.59%) |
Mar 26, 2018 | 75.08 | 75.85 | 74.77 | 75.85 | 3,333 | +1.38(+1.86%) |
Mar 23, 2018 | 75.28 | 75.57 | 74.47 | 74.47 | 5,364 | -1.59(-2.09%) |
Mar 22, 2018 | 76.79 | 76.90 | 76.06 | 76.06 | 1,712 | -1.65(-2.13%) |
Mar 21, 2018 | 77.85 | 77.85 | 77.71 | 77.71 | 692 | +0.54(+0.70%) |
Mar 20, 2018 | 77.07 | 77.18 | 76.92 | 77.17 | 18,141 | +0.25(+0.32%) |
Mar 19, 2018 | 77.35 | 77.35 | 76.00 | 76.93 | 3,717 | -0.69(-0.89%) |
Mar 16, 2018 | 77.56 | 77.89 | 77.53 | 77.62 | 4,315 | +0.07(+0.10%) |
Mar 15, 2018 | 77.74 | 77.80 | 77.54 | 77.54 | 1,401 | -0.30(-0.39%) |
Mar 14, 2018 | 77.96 | 78.12 | 77.55 | 77.85 | 12,115 | +0.36(+0.46%) |
Mar 13, 2018 | 78.45 | 78.45 | 77.49 | 77.49 | 6,148 | -1.04(-1.32%) |
Mar 12, 2018 | 78.56 | 78.65 | 78.23 | 78.53 | 10,137 | +0.38(+0.48%) |
Mar 09, 2018 | 77.90 | 78.18 | 77.90 | 78.15 | 6,007 | +0.56(+0.73%) |
Mar 08, 2018 | 77.63 | 77.63 | 77.02 | 77.59 | 8,899 | +0.46(+0.59%) |
Mar 07, 2018 | 77.18 | 77.13 | 3,004 | +0.89(+1.17%) | ||
Mar 06, 2018 | 76.46 | 76.46 | 75.96 | 76.24 | 3,642 | +0.06(+0.08%) |
Mar 05, 2018 | 75.00 | 76.32 | 74.90 | 76.18 | 3,230 | +1.07(+1.42%) |
Mar 02, 2018 | 73.30 | 75.11 | 73.30 | 75.11 | 7,492 | +1.68(+2.28%) |