Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.85 | 76.50 | 75.55 | 75.75 | 415,905 | -0.20(-0.26%) |
May 30, 2018 | 75.35 | 77.05 | 75.35 | 75.95 | 400,593 | +1.10(+1.47%) |
May 29, 2018 | 73.90 | 75.20 | 73.60 | 74.85 | 414,533 | +0.70(+0.94%) |
May 25, 2018 | 74.15 | 74.15 | 74.15 | 0 | +0.15(+0.20%) | |
May 24, 2018 | 72.35 | 74.45 | 72.35 | 74.00 | 415,627 | +1.25(+1.72%) |
May 23, 2018 | 72.10 | 72.80 | 71.45 | 72.75 | 653,106 | +0.05(+0.07%) |
May 22, 2018 | 73.60 | 74.15 | 72.60 | 72.70 | 944,916 | -1.70(-2.28%) |
May 21, 2018 | 77.00 | 77.22 | 74.30 | 74.40 | 651,599 | -2.25(-2.94%) |
May 18, 2018 | 76.65 | 78.55 | 76.65 | 76.65 | 608,245 | -0.25(-0.33%) |
May 17, 2018 | 75.50 | 77.60 | 75.42 | 76.90 | 649,987 | +1.40(+1.85%) |
May 16, 2018 | 73.75 | 76.10 | 73.45 | 75.50 | 760,554 | +1.90(+2.58%) |
May 15, 2018 | 73.95 | 74.60 | 71.70 | 73.60 | 647,393 | -1.20(-1.60%) |
May 14, 2018 | 75.30 | 76.05 | 74.25 | 74.80 | 917,975 | -0.40(-0.53%) |
May 11, 2018 | 77.40 | 77.40 | 73.60 | 75.20 | 827,130 | -2.00(-2.59%) |
May 10, 2018 | 75.75 | 81.20 | 75.55 | 77.20 | 1,522,510 | +4.00(+5.46%) |
May 09, 2018 | 73.30 | 73.60 | 71.20 | 73.20 | 575,547 | +1.50(+2.09%) |
May 08, 2018 | 70.85 | 71.80 | 70.15 | 71.70 | 271,281 | +0.65(+0.91%) |
May 07, 2018 | 69.80 | 71.60 | 69.20 | 71.05 | 364,260 | +1.80(+2.60%) |
May 04, 2018 | 69.35 | 69.95 | 68.10 | 69.25 | 423,301 | -0.40(-0.57%) |
May 03, 2018 | 69.05 | 72.10 | 68.30 | 69.65 | 552,093 | +0.30(+0.43%) |
May 02, 2018 | 68.05 | 69.95 | 68.00 | 69.35 | 466,395 | +1.30(+1.91%) |
May 01, 2018 | 66.70 | 68.10 | 66.40 | 68.05 | 375,533 | +1.00(+1.49%) |
Apr 30, 2018 | 67.60 | 68.05 | 66.30 | 67.05 | 483,625 | -0.35(-0.52%) |
Apr 27, 2018 | 67.15 | 67.70 | 65.05 | 67.40 | 443,635 | +0.70(+1.05%) |
Apr 26, 2018 | 65.85 | 67.65 | 65.70 | 66.70 | 298,515 | +1.50(+2.30%) |
Apr 25, 2018 | 65.90 | 66.05 | 63.95 | 65.20 | 422,028 | -0.70(-1.06%) |
Apr 24, 2018 | 67.35 | 68.60 | 65.05 | 65.90 | 491,175 | -1.05(-1.57%) |
Apr 23, 2018 | 67.50 | 68.30 | 66.40 | 66.95 | 265,510 | -0.15(-0.22%) |
Apr 20, 2018 | 67.45 | 68.25 | 67.00 | 67.10 | 541,675 | -0.80(-1.18%) |
Apr 19, 2018 | 68.65 | 68.95 | 67.75 | 67.90 | 341,765 | -1.15(-1.67%) |
Apr 18, 2018 | 69.20 | 69.30 | 67.95 | 69.05 | 688,825 | +0.35(+0.51%) |
Apr 17, 2018 | 67.05 | 69.15 | 66.45 | 68.70 | 857,874 | +2.10(+3.15%) |
Apr 16, 2018 | 66.60 | 67.60 | 65.75 | 66.60 | 492,641 | +0.45(+0.68%) |
Apr 13, 2018 | 67.65 | 67.65 | 65.45 | 66.15 | 677,342 | -1.20(-1.78%) |
Apr 12, 2018 | 66.15 | 68.10 | 65.65 | 67.35 | 677,431 | +1.65(+2.51%) |
Apr 11, 2018 | 65.30 | 66.35 | 64.77 | 65.70 | 516,801 | +0.05(+0.08%) |
Apr 10, 2018 | 64.95 | 66.50 | 63.50 | 65.65 | 772,439 | +1.65(+2.58%) |
Apr 09, 2018 | 64.30 | 65.85 | 63.55 | 64.00 | 702,691 | +0.40(+0.63%) |
Apr 06, 2018 | 64.15 | 65.35 | 63.20 | 63.60 | 732,153 | -1.05(-1.62%) |
Apr 05, 2018 | 65.70 | 65.78 | 64.30 | 64.65 | 714,198 | -0.30(-0.46%) |
Apr 04, 2018 | 62.40 | 65.25 | 61.70 | 64.95 | 692,450 | +1.20(+1.88%) |
Apr 03, 2018 | 62.45 | 63.80 | 62.10 | 63.75 | 681,727 | +1.90(+3.07%) |
Apr 02, 2018 | 63.00 | 63.92 | 61.55 | 61.85 | 508,445 | -1.65(-2.60%) |
Mar 29, 2018 | 63.50 | 63.50 | 63.50 | 0 | +1.55(+2.50%) | |
Mar 28, 2018 | 65.40 | 65.40 | 61.35 | 61.95 | 1,214,819 | -3.55(-5.42%) |
Mar 27, 2018 | 68.05 | 68.80 | 65.05 | 65.50 | 549,984 | -2.30(-3.39%) |
Mar 26, 2018 | 67.20 | 68.30 | 66.90 | 67.80 | 596,980 | +1.85(+2.81%) |
Mar 23, 2018 | 67.25 | 67.95 | 65.95 | 65.95 | 396,889 | -1.15(-1.71%) |
Mar 22, 2018 | 67.70 | 69.00 | 67.00 | 67.10 | 465,130 | -1.35(-1.97%) |
Mar 21, 2018 | 68.75 | 69.60 | 68.00 | 68.45 | 513,431 | -0.10(-0.15%) |
Mar 20, 2018 | 67.50 | 68.95 | 67.35 | 68.55 | 345,908 | +1.20(+1.78%) |
Mar 19, 2018 | 68.00 | 68.30 | 65.50 | 67.35 | 423,999 | -1.00(-1.46%) |
Mar 16, 2018 | 68.70 | 68.85 | 67.85 | 68.35 | 572,548 | +0.25(+0.37%) |
Mar 15, 2018 | 68.05 | 68.60 | 67.35 | 68.10 | 520,630 | +0.05(+0.07%) |
Mar 14, 2018 | 66.25 | 68.55 | 66.15 | 68.05 | 676,419 | +1.95(+2.95%) |
Mar 13, 2018 | 67.50 | 67.70 | 65.35 | 66.10 | 677,769 | -1.05(-1.56%) |
Mar 12, 2018 | 66.70 | 67.60 | 66.35 | 67.15 | 518,865 | +0.60(+0.90%) |
Mar 09, 2018 | 66.65 | 67.30 | 65.20 | 66.55 | 1,091,109 | +0.50(+0.76%) |
Mar 08, 2018 | 66.00 | 66.55 | 65.60 | 66.05 | 560,687 | +0.25(+0.38%) |
Mar 07, 2018 | 66.15 | 65.80 | 774,609 | +1.10(+1.70%) | ||
Mar 06, 2018 | 65.00 | 65.00 | 63.05 | 64.70 | 849,802 | -0.10(-0.15%) |
Mar 05, 2018 | 63.65 | 65.25 | 63.30 | 64.80 | 888,671 | +1.05(+1.65%) |
Mar 02, 2018 | 62.20 | 63.95 | 62.05 | 63.75 | 984,124 | +1.15(+1.84%) |