Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.47 | 73.47 | 70.79 | 70.80 | 776,619 | -2.58(-3.51%) |
May 30, 2018 | 73.01 | 73.84 | 72.37 | 73.38 | 652,240 | +0.87(+1.20%) |
May 29, 2018 | 72.61 | 73.47 | 72.09 | 72.50 | 1,069,289 | -0.48(-0.66%) |
May 25, 2018 | 72.99 | 72.99 | 72.99 | 0 | -0.44(-0.59%) | |
May 24, 2018 | 73.42 | 73.73 | 72.73 | 73.42 | 820,048 | +0.04(+0.05%) |
May 23, 2018 | 72.51 | 73.43 | 72.38 | 73.38 | 1,143,349 | +0.51(+0.70%) |
May 22, 2018 | 73.04 | 73.26 | 72.62 | 72.87 | 1,096,363 | -0.10(-0.14%) |
May 21, 2018 | 72.95 | 73.26 | 72.67 | 72.98 | 623,089 | +0.38(+0.52%) |
May 18, 2018 | 71.22 | 72.72 | 70.96 | 72.60 | 1,492,642 | +1.39(+1.95%) |
May 17, 2018 | 71.08 | 71.62 | 70.99 | 71.21 | 614,498 | -0.14(-0.19%) |
May 16, 2018 | 70.92 | 71.66 | 70.86 | 71.35 | 435,521 | +0.52(+0.73%) |
May 15, 2018 | 70.94 | 71.07 | 70.08 | 70.83 | 588,610 | -0.36(-0.51%) |
May 14, 2018 | 71.63 | 72.27 | 71.00 | 71.19 | 731,229 | -0.40(-0.56%) |
May 11, 2018 | 71.50 | 72.47 | 71.24 | 71.59 | 519,035 | -0.03(-0.04%) |
May 10, 2018 | 70.80 | 71.69 | 70.65 | 71.62 | 476,044 | +0.95(+1.35%) |
May 09, 2018 | 70.34 | 70.91 | 69.54 | 70.66 | 1,099,788 | +0.36(+0.51%) |
May 08, 2018 | 70.06 | 70.60 | 69.72 | 70.30 | 1,000,985 | +0.14(+0.20%) |
May 07, 2018 | 70.59 | 70.92 | 69.88 | 70.16 | 1,014,056 | -0.38(-0.54%) |
May 04, 2018 | 68.61 | 70.84 | 68.55 | 70.54 | 1,183,082 | +1.23(+1.78%) |
May 03, 2018 | 69.23 | 70.00 | 68.41 | 69.31 | 1,455,500 | -0.28(-0.40%) |
May 02, 2018 | 70.17 | 71.99 | 69.42 | 69.59 | 2,597,897 | -1.87(-2.62%) |
May 01, 2018 | 71.54 | 72.03 | 69.88 | 71.46 | 1,656,425 | -0.04(-0.05%) |
Apr 30, 2018 | 72.25 | 72.68 | 71.25 | 71.49 | 2,102,553 | -0.60(-0.84%) |
Apr 27, 2018 | 72.28 | 72.89 | 71.37 | 72.10 | 1,989,122 | -0.70(-0.97%) |
Apr 26, 2018 | 69.94 | 73.68 | 69.94 | 72.80 | 5,384,044 | -4.11(-5.35%) |
Apr 25, 2018 | 75.90 | 77.02 | 75.29 | 76.91 | 1,389,793 | +0.82(+1.07%) |
Apr 24, 2018 | 78.69 | 79.54 | 75.57 | 76.10 | 989,879 | -2.20(-2.80%) |
Apr 23, 2018 | 78.86 | 78.98 | 77.78 | 78.29 | 604,998 | -0.21(-0.27%) |
Apr 20, 2018 | 79.25 | 79.78 | 78.10 | 78.51 | 633,702 | -0.59(-0.75%) |
Apr 19, 2018 | 79.79 | 79.98 | 78.44 | 79.10 | 595,360 | -1.03(-1.28%) |
Apr 18, 2018 | 79.75 | 80.63 | 79.44 | 80.13 | 624,761 | +0.82(+1.03%) |
Apr 17, 2018 | 79.41 | 79.64 | 78.83 | 79.31 | 865,115 | +0.23(+0.29%) |
Apr 16, 2018 | 79.02 | 79.71 | 78.62 | 79.08 | 677,554 | +0.75(+0.96%) |
Apr 13, 2018 | 79.45 | 79.52 | 77.97 | 78.33 | 361,981 | -0.69(-0.88%) |
Apr 12, 2018 | 78.72 | 79.46 | 78.17 | 79.03 | 634,084 | +0.71(+0.91%) |
Apr 11, 2018 | 78.21 | 78.96 | 78.13 | 78.31 | 489,231 | -0.64(-0.81%) |
Apr 10, 2018 | 79.33 | 79.81 | 78.80 | 78.95 | 703,555 | +0.64(+0.82%) |
Apr 09, 2018 | 79.28 | 79.37 | 78.23 | 78.31 | 360,984 | -0.19(-0.25%) |
Apr 06, 2018 | 79.22 | 79.88 | 77.77 | 78.51 | 613,002 | -1.10(-1.38%) |
Apr 05, 2018 | 79.74 | 80.28 | 78.55 | 79.61 | 1,069,699 | +0.19(+0.23%) |
Apr 04, 2018 | 77.30 | 79.79 | 76.80 | 79.42 | 1,048,962 | +1.07(+1.36%) |
Apr 03, 2018 | 77.29 | 78.74 | 77.09 | 78.36 | 672,871 | +1.25(+1.62%) |
Apr 02, 2018 | 79.00 | 79.06 | 76.19 | 77.11 | 572,944 | -1.90(-2.40%) |
Mar 29, 2018 | 79.01 | 79.01 | 79.01 | 0 | +2.00(+2.60%) | |
Mar 28, 2018 | 77.81 | 77.86 | 76.80 | 77.01 | 774,954 | -0.81(-1.04%) |
Mar 27, 2018 | 78.81 | 79.66 | 77.65 | 77.81 | 869,989 | -0.52(-0.66%) |
Mar 26, 2018 | 77.94 | 78.39 | 77.06 | 78.33 | 824,496 | +1.48(+1.93%) |
Mar 23, 2018 | 78.61 | 78.93 | 76.74 | 76.85 | 877,303 | -1.52(-1.94%) |
Mar 22, 2018 | 79.01 | 80.29 | 78.32 | 78.37 | 744,511 | -1.24(-1.56%) |
Mar 21, 2018 | 79.45 | 80.30 | 79.23 | 79.61 | 377,840 | +0.29(+0.36%) |
Mar 20, 2018 | 79.03 | 79.92 | 78.68 | 79.32 | 403,376 | +0.35(+0.45%) |
Mar 19, 2018 | 79.52 | 79.63 | 78.26 | 78.97 | 441,665 | -0.58(-0.73%) |
Mar 16, 2018 | 79.08 | 79.92 | 78.98 | 79.55 | 730,422 | +0.37(+0.47%) |
Mar 15, 2018 | 79.23 | 79.51 | 78.63 | 79.18 | 338,940 | +0.11(+0.14%) |
Mar 14, 2018 | 80.04 | 80.04 | 78.96 | 79.07 | 317,820 | -0.48(-0.61%) |
Mar 13, 2018 | 81.04 | 81.31 | 78.81 | 79.55 | 697,416 | -1.21(-1.50%) |
Mar 12, 2018 | 80.88 | 81.12 | 80.46 | 80.76 | 672,943 | +0.18(+0.22%) |
Mar 09, 2018 | 78.78 | 80.67 | 78.78 | 80.59 | 763,496 | +2.26(+2.89%) |
Mar 08, 2018 | 78.02 | 78.69 | 77.77 | 78.32 | 583,557 | +0.77(+0.99%) |
Mar 07, 2018 | 77.76 | 76.70 | 77.56 | 487,491 | +0.01(+0.01%) | |
Mar 06, 2018 | 76.78 | 77.96 | 76.43 | 77.55 | 764,879 | +0.84(+1.10%) |
Mar 05, 2018 | 75.42 | 76.98 | 75.24 | 76.71 | 605,726 | +0.72(+0.95%) |
Mar 02, 2018 | 75.40 | 76.17 | 74.47 | 75.99 | 681,853 | +0.15(+0.19%) |