Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.96 | 72.48 | 71.35 | 72.27 | 1,191,318 | +0.37(+0.51%) |
May 30, 2018 | 70.28 | 72.14 | 70.20 | 71.90 | 561,631 | +1.58(+2.24%) |
May 29, 2018 | 70.09 | 70.59 | 69.64 | 70.32 | 568,279 | +0.02(+0.03%) |
May 25, 2018 | 70.30 | 70.30 | 70.30 | 0 | +0.40(+0.58%) | |
May 24, 2018 | 70.53 | 70.80 | 69.36 | 69.90 | 637,624 | -0.63(-0.90%) |
May 23, 2018 | 69.07 | 70.69 | 69.07 | 70.53 | 668,987 | +1.59(+2.31%) |
May 22, 2018 | 68.70 | 69.17 | 68.49 | 68.94 | 444,300 | +0.12(+0.18%) |
May 21, 2018 | 68.36 | 68.98 | 67.84 | 68.81 | 335,690 | +0.68(+1.00%) |
May 18, 2018 | 68.56 | 68.85 | 67.88 | 68.13 | 522,987 | -0.33(-0.48%) |
May 17, 2018 | 68.86 | 69.22 | 68.26 | 68.46 | 462,497 | -0.32(-0.47%) |
May 16, 2018 | 69.26 | 69.56 | 68.68 | 68.78 | 470,195 | -0.32(-0.46%) |
May 15, 2018 | 70.23 | 70.23 | 68.91 | 69.10 | 743,761 | -1.68(-2.38%) |
May 14, 2018 | 71.78 | 71.83 | 70.35 | 70.78 | 623,352 | -0.99(-1.38%) |
May 11, 2018 | 72.43 | 72.84 | 71.76 | 71.78 | 792,450 | -0.49(-0.68%) |
May 10, 2018 | 71.94 | 72.39 | 71.36 | 72.27 | 495,685 | +0.70(+0.98%) |
May 09, 2018 | 71.30 | 71.58 | 70.87 | 71.57 | 503,383 | +0.31(+0.44%) |
May 08, 2018 | 71.39 | 71.64 | 70.79 | 71.26 | 791,514 | -0.07(-0.09%) |
May 07, 2018 | 71.11 | 71.43 | 70.48 | 71.33 | 466,994 | +0.34(+0.47%) |
May 04, 2018 | 69.64 | 71.22 | 68.91 | 70.99 | 545,090 | +1.17(+1.67%) |
May 03, 2018 | 70.32 | 71.05 | 69.82 | 69.82 | 673,295 | -0.74(-1.05%) |
May 02, 2018 | 70.62 | 70.86 | 69.90 | 70.56 | 641,075 | -0.26(-0.37%) |
May 01, 2018 | 70.18 | 71.05 | 69.89 | 70.82 | 580,139 | +0.69(+0.98%) |
Apr 30, 2018 | 70.87 | 71.06 | 70.10 | 70.13 | 581,712 | -0.58(-0.82%) |
Apr 27, 2018 | 69.78 | 70.99 | 69.77 | 70.72 | 438,362 | +0.87(+1.25%) |
Apr 26, 2018 | 69.42 | 70.25 | 69.22 | 69.85 | 457,427 | +0.57(+0.83%) |
Apr 25, 2018 | 69.10 | 69.58 | 68.57 | 69.27 | 543,244 | -0.12(-0.18%) |
Apr 24, 2018 | 69.40 | 69.71 | 68.79 | 69.40 | 560,185 | +0.15(+0.21%) |
Apr 23, 2018 | 69.64 | 69.78 | 68.88 | 69.25 | 503,487 | -0.37(-0.53%) |
Apr 20, 2018 | 69.91 | 69.96 | 69.11 | 69.62 | 1,030,523 | -0.13(-0.19%) |
Apr 19, 2018 | 70.27 | 70.57 | 69.30 | 69.75 | 725,979 | -0.84(-1.19%) |
Apr 18, 2018 | 70.92 | 70.94 | 70.42 | 70.59 | 476,510 | -0.23(-0.32%) |
Apr 17, 2018 | 70.46 | 71.40 | 70.10 | 70.82 | 460,577 | +0.39(+0.56%) |
Apr 16, 2018 | 70.26 | 70.96 | 70.05 | 70.42 | 633,639 | +0.16(+0.22%) |
Apr 13, 2018 | 69.95 | 70.31 | 69.44 | 70.27 | 700,090 | +0.60(+0.86%) |
Apr 12, 2018 | 70.76 | 70.76 | 69.54 | 69.67 | 1,014,768 | -1.03(-1.46%) |
Apr 11, 2018 | 69.68 | 70.94 | 69.61 | 70.70 | 1,064,498 | +0.80(+1.15%) |
Apr 10, 2018 | 69.98 | 70.29 | 69.57 | 69.90 | 530,653 | +0.44(+0.64%) |
Apr 09, 2018 | 69.72 | 70.07 | 69.37 | 69.45 | 422,536 | -0.26(-0.38%) |
Apr 06, 2018 | 69.95 | 70.59 | 69.53 | 69.72 | 652,902 | -0.12(-0.16%) |
Apr 05, 2018 | 69.75 | 69.90 | 69.13 | 69.83 | 403,970 | +0.12(+0.18%) |
Apr 04, 2018 | 68.66 | 69.88 | 68.42 | 69.71 | 493,742 | +0.64(+0.93%) |
Apr 03, 2018 | 68.20 | 69.54 | 67.71 | 69.07 | 578,417 | +0.85(+1.25%) |
Apr 02, 2018 | 69.02 | 69.39 | 67.62 | 68.21 | 482,609 | -0.92(-1.33%) |
Mar 29, 2018 | 69.13 | 69.13 | 69.13 | 0 | +0.10(+0.14%) | |
Mar 28, 2018 | 67.57 | 69.20 | 67.47 | 69.03 | 644,276 | +2.08(+3.10%) |
Mar 27, 2018 | 66.99 | 67.92 | 66.06 | 66.96 | 689,517 | +0.24(+0.37%) |
Mar 26, 2018 | 66.50 | 66.84 | 66.01 | 66.71 | 559,762 | +0.74(+1.12%) |
Mar 23, 2018 | 66.70 | 67.08 | 65.74 | 65.97 | 575,150 | -0.76(-1.15%) |
Mar 22, 2018 | 67.27 | 68.62 | 66.74 | 66.74 | 819,877 | -0.78(-1.16%) |
Mar 21, 2018 | 68.10 | 68.10 | 67.30 | 67.52 | 503,913 | -0.68(-0.99%) |
Mar 20, 2018 | 68.36 | 69.06 | 67.74 | 68.19 | 477,177 | -0.52(-0.76%) |
Mar 19, 2018 | 69.06 | 69.06 | 67.96 | 68.71 | 585,232 | -0.24(-0.35%) |
Mar 16, 2018 | 68.55 | 69.03 | 68.00 | 68.96 | 975,742 | +0.56(+0.82%) |
Mar 15, 2018 | 68.38 | 68.65 | 67.96 | 68.40 | 749,235 | +0.11(+0.17%) |
Mar 14, 2018 | 67.64 | 68.37 | 67.45 | 68.28 | 741,230 | +0.66(+0.97%) |
Mar 13, 2018 | 67.73 | 68.17 | 66.96 | 67.62 | 854,641 | +0.32(+0.47%) |
Mar 12, 2018 | 66.84 | 67.40 | 66.59 | 67.31 | 917,356 | +0.15(+0.23%) |
Mar 09, 2018 | 66.32 | 67.20 | 65.76 | 67.15 | 888,131 | +0.99(+1.50%) |
Mar 08, 2018 | 64.65 | 66.21 | 64.43 | 66.16 | 1,086,873 | +1.48(+2.29%) |
Mar 07, 2018 | 65.33 | 64.68 | 1,495,817 | +0.32(+0.49%) | ||
Mar 06, 2018 | 64.81 | 64.85 | 63.96 | 64.36 | 1,218,446 | -0.40(-0.62%) |
Mar 05, 2018 | 63.63 | 64.95 | 63.61 | 64.76 | 921,484 | +0.85(+1.34%) |
Mar 02, 2018 | 64.48 | 64.80 | 63.69 | 63.91 | 909,988 | -0.75(-1.16%) |