Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.50 | 71.50 | 71.07 | 71.07 | 5,492 | -0.79(-1.10%) |
May 30, 2018 | 71.00 | 71.96 | 70.89 | 71.86 | 4,386 | +1.86(+2.66%) |
May 29, 2018 | 71.92 | 71.92 | 69.80 | 70.00 | 5,619 | -2.25(-3.11%) |
May 25, 2018 | 72.25 | 72.25 | 72.25 | 0 | -0.55(-0.76%) | |
May 24, 2018 | 74.10 | 74.10 | 72.80 | 72.80 | 1,467 | -2.20(-2.93%) |
May 23, 2018 | 75.10 | 75.10 | 74.50 | 75.00 | 4,048 | -0.50(-0.66%) |
May 22, 2018 | 75.45 | 76.15 | 75.45 | 75.50 | 2,889 | -0.30(-0.40%) |
May 21, 2018 | 76.26 | 76.35 | 75.80 | 75.80 | 1,654 | -0.20(-0.26%) |
May 18, 2018 | 73.75 | 77.75 | 73.75 | 76.00 | 3,432 | -0.50(-0.65%) |
May 17, 2018 | 76.85 | 76.85 | 75.00 | 76.50 | 6,131 | -0.44(-0.57%) |
May 16, 2018 | 77.43 | 77.43 | 74.21 | 76.94 | 10,996 | -0.91(-1.17%) |
May 15, 2018 | 78.00 | 78.00 | 77.40 | 77.85 | 8,665 | -1.11(-1.40%) |
May 14, 2018 | 79.65 | 80.00 | 78.60 | 78.95 | 3,074 | +1.12(+1.45%) |
May 11, 2018 | 76.99 | 78.00 | 76.99 | 77.83 | 17,036 | +0.93(+1.21%) |
May 10, 2018 | 78.33 | 78.33 | 76.25 | 76.90 | 8,591 | -1.24(-1.59%) |
May 09, 2018 | 76.50 | 78.70 | 76.50 | 78.14 | 7,731 | +0.30(+0.39%) |
May 08, 2018 | 77.70 | 77.93 | 77.40 | 77.84 | 2,366 | -0.16(-0.21%) |
May 07, 2018 | 78.95 | 78.95 | 76.37 | 78.00 | 1,375 | -1.00(-1.27%) |
May 04, 2018 | 77.79 | 79.00 | 77.79 | 79.00 | 4,574 | +1.49(+1.92%) |
May 03, 2018 | 77.00 | 77.51 | 76.62 | 77.51 | 1,573 | +0.26(+0.34%) |
May 02, 2018 | 77.27 | 77.95 | 77.25 | 77.25 | 2,016 | -0.50(-0.64%) |
May 01, 2018 | 78.40 | 78.40 | 77.26 | 77.75 | 2,911 | +1.29(+1.69%) |
Apr 30, 2018 | 76.14 | 78.62 | 76.14 | 76.46 | 10,320 | -1.39(-1.78%) |
Apr 27, 2018 | 77.00 | 78.29 | 77.00 | 77.85 | 2,706 | +2.41(+3.19%) |
Apr 26, 2018 | 72.96 | 75.55 | 72.96 | 75.44 | 3,594 | +0.54(+0.72%) |
Apr 25, 2018 | 77.13 | 77.13 | 74.86 | 74.90 | 1,899 | +0.40(+0.54%) |
Apr 24, 2018 | 76.36 | 76.36 | 74.50 | 74.50 | 1,819 | -0.75(-1.00%) |
Apr 23, 2018 | 75.80 | 75.91 | 75.00 | 75.25 | 7,874 | -1.25(-1.63%) |
Apr 20, 2018 | 76.80 | 76.90 | 76.50 | 76.50 | 2,486 | +0.09(+0.12%) |
Apr 19, 2018 | 76.75 | 77.39 | 76.41 | 76.41 | 1,858 | +0.28(+0.37%) |
Apr 18, 2018 | 76.00 | 76.92 | 75.85 | 76.13 | 701 | +1.36(+1.83%) |
Apr 17, 2018 | 75.00 | 75.00 | 74.77 | 74.77 | 55,469 | -0.64(-0.84%) |
Apr 16, 2018 | 74.55 | 75.54 | 74.55 | 75.40 | 2,939 | +1.01(+1.36%) |
Apr 13, 2018 | 75.00 | 75.65 | 74.39 | 74.39 | 1,977 | -0.37(-0.49%) |
Apr 12, 2018 | 75.66 | 75.66 | 74.59 | 74.76 | 70,640 | -0.84(-1.11%) |
Apr 11, 2018 | 76.38 | 76.38 | 74.10 | 75.60 | 155,024 | +0.10(+0.13%) |
Apr 10, 2018 | 71.58 | 75.58 | 71.58 | 75.50 | 13,701 | +4.26(+5.98%) |
Apr 09, 2018 | 71.00 | 71.87 | 71.00 | 71.24 | 2,911 | +0.34(+0.48%) |
Apr 06, 2018 | 71.70 | 71.70 | 70.19 | 70.90 | 21,060 | -2.05(-2.81%) |
Apr 05, 2018 | 73.24 | 71.74 | 71.99 | 72.95 | 3,716 | +1.21(+1.69%) |
Apr 04, 2018 | 71.90 | 72.00 | 71.74 | 71.74 | 7,044 | -1.25(-1.71%) |
Apr 03, 2018 | 73.48 | 73.48 | 72.00 | 72.99 | 3,918 | -0.01(-0.01%) |
Apr 02, 2018 | 75.84 | 75.84 | 72.75 | 73.00 | 12,959 | -2.15(-2.86%) |
Mar 29, 2018 | 75.15 | 75.15 | 75.15 | 0 | +0.03(+0.04%) | |
Mar 28, 2018 | 74.83 | 75.65 | 74.00 | 75.12 | 19,496 | -0.74(-0.98%) |
Mar 27, 2018 | 79.77 | 79.77 | 75.86 | 75.86 | 20,983 | -0.58(-0.76%) |
Mar 26, 2018 | 76.70 | 78.65 | 76.08 | 76.44 | 3,969 | +0.19(+0.25%) |
Mar 23, 2018 | 78.12 | 78.12 | 76.25 | 76.25 | 26,979 | -3.64(-4.56%) |
Mar 22, 2018 | 78.11 | 80.23 | 78.11 | 79.89 | 63,972 | -0.61(-0.76%) |
Mar 21, 2018 | 81.92 | 81.92 | 80.00 | 80.50 | 1,716 | -0.20(-0.25%) |
Mar 20, 2018 | 81.92 | 81.92 | 80.25 | 80.70 | 3,120 | +0.67(+0.84%) |
Mar 19, 2018 | 80.75 | 81.70 | 80.03 | 80.03 | 2,069 | -0.81(-1.00%) |
Mar 16, 2018 | 81.58 | 81.58 | 80.84 | 80.84 | 1,390 | -1.16(-1.41%) |
Mar 15, 2018 | 82.30 | 82.30 | 81.65 | 82.00 | 1,781 | +0.10(+0.12%) |
Mar 14, 2018 | 84.07 | 84.07 | 80.65 | 81.90 | 2,350 | +0.90(+1.11%) |
Mar 13, 2018 | 81.53 | 81.53 | 80.40 | 81.00 | 2,112 | +0.05(+0.06%) |
Mar 12, 2018 | 81.00 | 81.33 | 80.85 | 80.95 | 4,060 | -1.05(-1.28%) |
Mar 09, 2018 | 83.03 | 83.03 | 81.25 | 82.00 | 2,847 | +0.54(+0.66%) |
Mar 08, 2018 | 79.87 | 81.50 | 79.87 | 81.46 | 13,040 | +1.59(+1.99%) |
Mar 07, 2018 | 79.76 | 80.29 | 79.76 | 79.87 | 4,457 | -1.03(-1.27%) |
Mar 06, 2018 | 78.28 | 82.50 | 78.28 | 80.90 | 2,666 | +0.96(+1.20%) |
Mar 05, 2018 | 79.65 | 80.00 | 79.65 | 79.94 | 954 | +0.18(+0.23%) |
Mar 02, 2018 | 80.00 | 80.00 | 78.00 | 79.76 | 12,371 | -0.44(-0.55%) |