Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.21 | 73.02 | 71.30 | 71.40 | 135,663 | -0.77(-1.06%) |
May 30, 2018 | 71.88 | 72.98 | 71.59 | 72.16 | 243,896 | +0.55(+0.77%) |
May 29, 2018 | 71.66 | 72.21 | 70.90 | 71.61 | 91,573 | -0.38(-0.53%) |
May 25, 2018 | 71.99 | 71.99 | 71.99 | 0 | -0.43(-0.59%) | |
May 24, 2018 | 70.75 | 72.52 | 69.84 | 72.42 | 184,220 | +1.72(+2.43%) |
May 23, 2018 | 69.75 | 70.94 | 69.39 | 70.70 | 245,232 | +0.67(+0.96%) |
May 22, 2018 | 70.42 | 71.28 | 69.94 | 70.03 | 181,182 | -0.43(-0.61%) |
May 21, 2018 | 71.33 | 72.42 | 70.27 | 70.47 | 214,303 | -0.57(-0.81%) |
May 18, 2018 | 72.42 | 72.88 | 70.94 | 71.04 | 341,596 | -1.24(-1.72%) |
May 17, 2018 | 72.33 | 72.57 | 71.49 | 72.28 | 141,067 | +0.00(+0.00%) |
May 16, 2018 | 73.00 | 73.09 | 72.04 | 72.28 | 168,901 | -0.48(-0.66%) |
May 15, 2018 | 73.95 | 73.95 | 72.19 | 72.76 | 178,756 | -1.43(-1.93%) |
May 14, 2018 | 76.25 | 76.51 | 73.24 | 74.19 | 200,464 | -2.06(-2.70%) |
May 11, 2018 | 76.39 | 76.73 | 75.72 | 76.25 | 198,217 | +0.19(+0.25%) |
May 10, 2018 | 75.39 | 76.63 | 74.62 | 76.06 | 233,268 | +1.39(+1.86%) |
May 09, 2018 | 73.62 | 78.11 | 71.76 | 74.67 | 252,129 | -2.34(-3.04%) |
May 08, 2018 | 77.25 | 77.73 | 75.44 | 77.01 | 150,806 | -0.19(-0.25%) |
May 07, 2018 | 75.53 | 78.09 | 75.29 | 77.21 | 224,390 | +1.86(+2.47%) |
May 04, 2018 | 74.62 | 76.20 | 74.48 | 75.34 | 127,919 | +0.38(+0.51%) |
May 03, 2018 | 74.91 | 75.34 | 73.62 | 74.96 | 120,482 | -0.10(-0.13%) |
May 02, 2018 | 74.77 | 76.25 | 74.50 | 75.05 | 185,351 | +0.19(+0.26%) |
May 01, 2018 | 74.05 | 74.91 | 73.43 | 74.86 | 162,214 | +0.76(+1.03%) |
Apr 30, 2018 | 74.29 | 74.77 | 73.33 | 74.10 | 133,170 | +0.14(+0.19%) |
Apr 27, 2018 | 74.05 | 74.24 | 73.09 | 73.95 | 135,366 | +0.10(+0.13%) |
Apr 26, 2018 | 73.81 | 74.29 | 73.62 | 73.86 | 73,032 | +0.19(+0.26%) |
Apr 25, 2018 | 73.76 | 74.10 | 73.29 | 73.67 | 191,652 | -0.14(-0.19%) |
Apr 24, 2018 | 74.96 | 75.56 | 73.05 | 73.81 | 181,976 | -0.86(-1.15%) |
Apr 23, 2018 | 73.57 | 74.77 | 73.35 | 74.67 | 175,623 | +1.39(+1.89%) |
Apr 20, 2018 | 72.90 | 74.58 | 72.47 | 73.29 | 237,542 | -0.05(-0.07%) |
Apr 19, 2018 | 75.05 | 76.06 | 72.66 | 73.33 | 267,364 | -1.20(-1.60%) |
Apr 18, 2018 | 74.29 | 74.62 | 73.81 | 74.53 | 191,943 | +0.38(+0.52%) |
Apr 17, 2018 | 74.91 | 75.95 | 73.81 | 74.15 | 176,841 | -0.48(-0.64%) |
Apr 16, 2018 | 73.09 | 75.39 | 72.33 | 74.62 | 192,546 | +1.77(+2.43%) |
Apr 13, 2018 | 73.19 | 73.19 | 72.09 | 72.86 | 104,717 | +0.00(+0.00%) |
Apr 12, 2018 | 72.09 | 73.24 | 72.04 | 72.86 | 81,736 | +0.81(+1.13%) |
Apr 11, 2018 | 71.95 | 72.90 | 71.80 | 72.04 | 97,258 | -0.38(-0.53%) |
Apr 10, 2018 | 71.37 | 72.76 | 70.75 | 72.42 | 115,455 | +1.72(+2.43%) |
Apr 09, 2018 | 71.23 | 72.09 | 70.61 | 70.70 | 145,184 | -0.10(-0.14%) |
Apr 06, 2018 | 70.75 | 71.80 | 70.18 | 70.80 | 199,438 | -0.48(-0.67%) |
Apr 05, 2018 | 72.38 | 73.52 | 70.94 | 71.28 | 230,647 | -0.67(-0.93%) |
Apr 04, 2018 | 70.08 | 72.28 | 69.03 | 71.95 | 109,357 | +0.67(+0.94%) |
Apr 03, 2018 | 70.66 | 72.19 | 70.66 | 71.28 | 307,015 | +1.05(+1.50%) |
Apr 02, 2018 | 71.23 | 71.71 | 69.37 | 70.23 | 406,633 | -1.00(-1.41%) |
Mar 29, 2018 | 71.23 | 71.23 | 71.23 | 0 | -0.43(-0.60%) | |
Mar 28, 2018 | 69.37 | 71.99 | 69.37 | 71.66 | 352,605 | +2.49(+3.59%) |
Mar 27, 2018 | 73.52 | 73.91 | 68.84 | 69.17 | 454,613 | -4.21(-5.73%) |
Mar 26, 2018 | 72.47 | 73.43 | 72.23 | 73.38 | 191,974 | +1.63(+2.27%) |
Mar 23, 2018 | 73.38 | 74.19 | 71.76 | 71.76 | 251,335 | -1.39(-1.90%) |
Mar 22, 2018 | 75.10 | 75.67 | 73.02 | 73.14 | 187,640 | -2.87(-3.77%) |
Mar 21, 2018 | 73.67 | 76.06 | 73.67 | 76.01 | 215,321 | +2.49(+3.38%) |
Mar 20, 2018 | 73.91 | 74.82 | 73.00 | 73.52 | 273,465 | -0.57(-0.77%) |
Mar 19, 2018 | 76.15 | 76.25 | 73.14 | 74.10 | 331,425 | -2.39(-3.13%) |
Mar 16, 2018 | 78.21 | 78.21 | 75.34 | 76.49 | 620,479 | -1.67(-2.14%) |
Mar 15, 2018 | 79.50 | 79.79 | 77.83 | 78.16 | 149,445 | -1.05(-1.33%) |
Mar 14, 2018 | 78.83 | 80.07 | 78.16 | 79.21 | 260,233 | +0.53(+0.67%) |
Mar 13, 2018 | 80.46 | 80.79 | 78.54 | 78.69 | 173,605 | -1.05(-1.32%) |
Mar 12, 2018 | 78.74 | 80.17 | 78.54 | 79.74 | 169,169 | +1.20(+1.52%) |
Mar 09, 2018 | 77.35 | 79.12 | 77.35 | 78.54 | 209,306 | +1.91(+2.50%) |
Mar 08, 2018 | 78.26 | 78.40 | 76.15 | 76.63 | 138,098 | -1.20(-1.54%) |
Mar 07, 2018 | 74.86 | 78.26 | 74.86 | 77.83 | 259,575 | +2.68(+3.56%) |
Mar 06, 2018 | 74.96 | 75.96 | 73.95 | 75.15 | 302,059 | +0.57(+0.77%) |
Mar 05, 2018 | 78.69 | 79.40 | 74.19 | 74.58 | 673,427 | -4.83(-6.08%) |
Mar 02, 2018 | 79.36 | 79.98 | 74.34 | 79.40 | 669,362 | +0.00(+0.00%) |