Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.99 | 82.00 | 80.99 | 81.90 | 1,133 | +1.68(+2.09%) |
May 30, 2018 | 80.80 | 80.80 | 79.95 | 80.22 | 1,100 | +0.26(+0.33%) |
May 29, 2018 | 80.29 | 80.50 | 79.96 | 79.96 | 308 | +0.91(+1.15%) |
May 28, 2018 | 80.90 | 80.90 | 79.00 | 79.05 | 778 | -1.64(-2.03%) |
May 25, 2018 | 78.62 | 80.75 | 78.62 | 80.69 | 600 | +0.69(+0.86%) |
May 24, 2018 | 80.34 | 80.34 | 80.00 | 80.00 | 244 | -0.34(-0.42%) |
May 22, 2018 | 80.34 | 80.34 | 80.34 | 0 | -0.41(-0.51%) | |
May 17, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.68(+0.85%) | |
May 16, 2018 | 80.10 | 80.10 | 79.99 | 80.07 | 300 | -0.31(-0.39%) |
May 15, 2018 | 80.33 | 80.95 | 80.22 | 80.38 | 1,387 | -0.14(-0.17%) |
May 14, 2018 | 81.00 | 81.00 | 80.46 | 80.52 | 758 | -0.63(-0.78%) |
May 11, 2018 | 81.70 | 81.70 | 78.12 | 81.15 | 1,881 | +2.31(+2.93%) |
May 10, 2018 | 83.19 | 83.19 | 75.50 | 78.84 | 5,403 | -4.35(-5.23%) |
May 09, 2018 | 86.94 | 86.94 | 82.82 | 83.19 | 2,385 | -1.11(-1.32%) |
May 08, 2018 | 84.50 | 84.95 | 84.30 | 84.30 | 837 | +0.86(+1.03%) |
May 07, 2018 | 83.17 | 83.44 | 82.73 | 83.44 | 2,015 | +1.35(+1.64%) |
May 04, 2018 | 80.71 | 82.80 | 80.71 | 82.09 | 2,462 | +1.38(+1.71%) |
May 03, 2018 | 79.83 | 80.90 | 79.83 | 80.71 | 1,140 | +0.68(+0.85%) |
May 02, 2018 | 80.62 | 80.91 | 80.03 | 80.03 | 914 | -0.53(-0.66%) |
May 01, 2018 | 80.97 | 80.97 | 80.56 | 80.56 | 400 | -0.67(-0.82%) |
Apr 30, 2018 | 81.00 | 81.37 | 80.87 | 81.23 | 2,397 | +0.08(+0.10%) |
Apr 27, 2018 | 80.78 | 81.41 | 80.78 | 81.15 | 1,895 | +0.17(+0.21%) |
Apr 26, 2018 | 78.40 | 81.05 | 78.40 | 80.98 | 22,482 | +2.37(+3.01%) |
Apr 25, 2018 | 77.20 | 80.00 | 77.20 | 78.61 | 2,444 | +2.21(+2.89%) |
Apr 23, 2018 | 76.40 | 76.40 | 76.40 | 40 | +0.94(+1.25%) | |
Apr 20, 2018 | 75.12 | 75.46 | 75.12 | 75.46 | 300 | +0.21(+0.28%) |
Apr 19, 2018 | 76.84 | 76.84 | 75.25 | 75.25 | 500 | -2.40(-3.09%) |
Apr 18, 2018 | 74.99 | 77.81 | 74.70 | 77.65 | 3,116 | +2.93(+3.92%) |
Apr 17, 2018 | 73.70 | 74.72 | 73.58 | 74.72 | 3,594 | +1.01(+1.37%) |
Apr 16, 2018 | 73.71 | 73.71 | 73.71 | 73.71 | 192 | +0.66(+0.90%) |
Apr 13, 2018 | 73.27 | 73.53 | 73.05 | 73.05 | 2,120 | +0.45(+0.62%) |
Apr 11, 2018 | 72.60 | 72.60 | 72.60 | 0 | -0.59(-0.81%) | |
Apr 10, 2018 | 75.00 | 75.00 | 72.48 | 73.19 | 2,257 | -0.76(-1.03%) |
Apr 09, 2018 | 73.01 | 74.34 | 72.92 | 73.95 | 5,255 | +0.80(+1.09%) |
Apr 06, 2018 | 73.47 | 73.66 | 73.01 | 73.15 | 6,300 | -0.43(-0.58%) |
Apr 05, 2018 | 72.79 | 73.58 | 72.00 | 73.58 | 4,860 | +1.58(+2.19%) |
Apr 04, 2018 | 71.67 | 72.00 | 71.53 | 72.00 | 505 | -0.32(-0.44%) |
Apr 03, 2018 | 72.01 | 72.32 | 71.69 | 72.32 | 677 | +0.06(+0.08%) |
Apr 02, 2018 | 72.26 | 72.26 | 72.26 | 72.26 | 306 | +0.04(+0.06%) |
Mar 29, 2018 | 72.22 | 72.22 | 72.22 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 71.87 | 72.70 | 71.87 | 72.06 | 1,110 | -0.19(-0.26%) |
Mar 27, 2018 | 73.08 | 73.09 | 72.25 | 72.25 | 940 | +0.15(+0.21%) |
Mar 26, 2018 | 73.63 | 73.63 | 72.10 | 72.10 | 369 | -0.47(-0.65%) |
Mar 23, 2018 | 72.86 | 73.01 | 72.57 | 72.57 | 1,038 | -0.36(-0.49%) |
Mar 22, 2018 | 73.23 | 73.23 | 72.93 | 72.93 | 311 | -1.07(-1.45%) |
Mar 21, 2018 | 74.30 | 74.35 | 73.88 | 74.00 | 1,100 | -0.71(-0.95%) |
Mar 20, 2018 | 74.31 | 74.71 | 74.31 | 74.71 | 250 | +0.55(+0.74%) |
Mar 19, 2018 | 74.95 | 74.95 | 72.85 | 74.16 | 1,422 | -0.39(-0.52%) |
Mar 16, 2018 | 75.60 | 76.36 | 74.17 | 74.55 | 1,520 | -0.96(-1.27%) |
Mar 15, 2018 | 76.03 | 76.23 | 75.50 | 75.51 | 1,290 | -1.37(-1.78%) |
Mar 14, 2018 | 76.80 | 77.01 | 76.30 | 76.88 | 791 | -0.17(-0.22%) |
Mar 13, 2018 | 76.97 | 77.45 | 76.64 | 77.05 | 4,978 | +0.56(+0.73%) |
Mar 12, 2018 | 74.10 | 76.72 | 74.10 | 76.49 | 3,745 | +0.74(+0.98%) |
Mar 09, 2018 | 74.25 | 75.75 | 74.25 | 75.75 | 538 | +0.80(+1.07%) |
Mar 08, 2018 | 74.84 | 74.95 | 74.70 | 74.95 | 3,756 | +1.26(+1.71%) |
Mar 07, 2018 | 72.95 | 74.10 | 72.89 | 73.69 | 1,901 | +1.71(+2.38%) |
Mar 06, 2018 | 72.38 | 72.38 | 71.98 | 71.98 | 300 | -0.87(-1.19%) |
Mar 05, 2018 | 72.69 | 72.85 | 72.69 | 72.85 | 815 | +0.14(+0.19%) |
Mar 02, 2018 | 74.33 | 74.33 | 72.60 | 72.71 | 2,693 | -1.84(-2.47%) |