Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.13 | 74.32 | 73.13 | 74.13 | 13,478 | +0.91(+1.24%) |
May 30, 2018 | 73.68 | 73.94 | 73.04 | 73.22 | 10,066 | -0.55(-0.74%) |
May 29, 2018 | 73.68 | 74.22 | 73.44 | 73.77 | 31,477 | +0.46(+0.62%) |
May 25, 2018 | 73.31 | 73.31 | 73.31 | 0 | -0.27(-0.37%) | |
May 24, 2018 | 73.68 | 74.04 | 73.50 | 73.59 | 6,533 | +0.00(+0.00%) |
May 23, 2018 | 74.04 | 74.31 | 73.50 | 73.59 | 9,651 | -0.27(-0.37%) |
May 22, 2018 | 72.86 | 73.86 | 72.86 | 73.86 | 13,764 | +1.00(+1.37%) |
May 21, 2018 | 73.50 | 73.50 | 72.86 | 72.86 | 35,761 | -0.91(-1.23%) |
May 18, 2018 | 73.86 | 73.86 | 73.59 | 73.77 | 6,686 | +0.00(+0.00%) |
May 17, 2018 | 74.22 | 74.22 | 73.59 | 73.77 | 18,601 | -0.41(-0.55%) |
May 16, 2018 | 74.68 | 74.68 | 73.86 | 74.18 | 9,583 | -0.50(-0.67%) |
May 15, 2018 | 74.59 | 75.04 | 74.44 | 74.68 | 14,769 | +0.36(+0.49%) |
May 14, 2018 | 74.22 | 74.50 | 74.04 | 74.32 | 8,547 | +0.09(+0.12%) |
May 11, 2018 | 74.77 | 74.77 | 74.22 | 74.22 | 37,355 | -0.36(-0.49%) |
May 10, 2018 | 75.23 | 75.36 | 74.22 | 74.59 | 78,859 | -1.00(-1.33%) |
May 09, 2018 | 75.50 | 75.95 | 75.32 | 75.59 | 14,524 | +0.09(+0.12%) |
May 08, 2018 | 75.50 | 75.77 | 75.23 | 75.50 | 9,609 | +0.00(+0.00%) |
May 07, 2018 | 76.59 | 76.68 | 75.41 | 75.50 | 21,249 | -1.09(-1.43%) |
May 04, 2018 | 77.78 | 77.92 | 76.05 | 76.59 | 24,322 | -1.00(-1.29%) |
May 03, 2018 | 77.23 | 78.14 | 77.05 | 77.59 | 24,499 | +0.55(+0.71%) |
May 02, 2018 | 76.78 | 77.14 | 76.41 | 77.05 | 42,506 | +0.73(+0.96%) |
May 01, 2018 | 76.50 | 77.32 | 76.15 | 76.32 | 19,352 | +0.00(+0.00%) |
Apr 30, 2018 | 75.59 | 76.32 | 75.50 | 76.32 | 10,149 | +0.55(+0.72%) |
Apr 27, 2018 | 75.50 | 75.77 | 75.23 | 75.77 | 5,712 | +0.00(+0.00%) |
Apr 26, 2018 | 75.59 | 76.32 | 75.50 | 75.77 | 14,698 | -0.27(-0.36%) |
Apr 25, 2018 | 76.05 | 76.50 | 75.68 | 76.05 | 89,834 | +0.18(+0.24%) |
Apr 24, 2018 | 75.41 | 76.40 | 74.86 | 75.86 | 33,957 | +0.27(+0.36%) |
Apr 23, 2018 | 75.41 | 75.76 | 74.77 | 75.59 | 21,750 | +0.09(+0.12%) |
Apr 20, 2018 | 74.59 | 75.59 | 74.56 | 75.50 | 66,767 | +1.09(+1.47%) |
Apr 19, 2018 | 74.22 | 74.86 | 74.04 | 74.41 | 31,620 | +0.27(+0.37%) |
Apr 18, 2018 | 73.95 | 74.13 | 73.68 | 74.13 | 16,061 | +0.18(+0.25%) |
Apr 17, 2018 | 74.32 | 74.41 | 73.77 | 73.95 | 46,678 | -0.73(-0.98%) |
Apr 16, 2018 | 74.86 | 75.18 | 74.33 | 74.68 | 15,547 | -0.46(-0.61%) |
Apr 13, 2018 | 74.59 | 75.50 | 74.59 | 75.14 | 9,605 | +0.27(+0.36%) |
Apr 12, 2018 | 74.59 | 74.89 | 74.41 | 74.86 | 35,859 | -0.09(-0.12%) |
Apr 11, 2018 | 75.32 | 75.77 | 74.59 | 74.95 | 13,146 | -0.09(-0.12%) |
Apr 10, 2018 | 75.23 | 75.28 | 74.68 | 75.04 | 25,384 | -0.82(-1.08%) |
Apr 09, 2018 | 75.41 | 75.86 | 74.86 | 75.86 | 25,536 | +0.27(+0.36%) |
Apr 06, 2018 | 74.77 | 76.23 | 74.32 | 75.59 | 51,519 | +1.46(+1.97%) |
Apr 05, 2018 | 74.41 | 75.32 | 74.04 | 74.13 | 111,644 | -0.64(-0.85%) |
Apr 04, 2018 | 76.78 | 76.78 | 74.68 | 74.77 | 30,324 | -1.18(-1.56%) |
Apr 03, 2018 | 76.50 | 76.78 | 75.77 | 75.96 | 17,828 | -0.73(-0.95%) |
Apr 02, 2018 | 75.04 | 77.14 | 74.95 | 76.68 | 140,925 | +1.46(+1.94%) |
Mar 29, 2018 | 75.23 | 75.23 | 75.23 | 0 | -0.55(-0.72%) | |
Mar 28, 2018 | 75.77 | 76.05 | 75.41 | 75.77 | 45,298 | -0.09(-0.12%) |
Mar 27, 2018 | 75.04 | 76.32 | 74.86 | 75.86 | 30,685 | +0.73(+0.97%) |
Mar 26, 2018 | 75.68 | 76.23 | 75.14 | 75.14 | 37,700 | -1.27(-1.67%) |
Mar 23, 2018 | 75.04 | 76.41 | 74.77 | 76.41 | 63,425 | +1.28(+1.70%) |
Mar 22, 2018 | 74.13 | 75.23 | 73.68 | 75.14 | 61,926 | +1.55(+2.10%) |
Mar 21, 2018 | 73.59 | 73.76 | 73.22 | 73.59 | 10,533 | +0.00(+0.00%) |
Mar 20, 2018 | 73.41 | 73.77 | 73.22 | 73.59 | 15,538 | +0.18(+0.25%) |
Mar 19, 2018 | 72.49 | 73.95 | 72.49 | 73.41 | 23,012 | +1.00(+1.38%) |
Mar 16, 2018 | 72.86 | 72.86 | 72.32 | 72.40 | 20,735 | -0.64(-0.87%) |
Mar 15, 2018 | 72.49 | 73.13 | 72.31 | 73.04 | 9,374 | +0.46(+0.63%) |
Mar 14, 2018 | 71.86 | 72.59 | 71.86 | 72.59 | 7,668 | +0.55(+0.76%) |
Mar 13, 2018 | 71.04 | 72.13 | 71.04 | 72.04 | 30,741 | +0.55(+0.76%) |
Mar 12, 2018 | 71.49 | 71.86 | 71.13 | 71.49 | 16,895 | -0.09(-0.13%) |
Mar 09, 2018 | 72.04 | 72.24 | 71.58 | 71.58 | 12,744 | -1.00(-1.38%) |
Mar 08, 2018 | 72.13 | 72.77 | 71.95 | 72.59 | 7,022 | +0.36(+0.50%) |
Mar 07, 2018 | 72.22 | 72.22 | 26,465 | +0.09(+0.13%) | ||
Mar 06, 2018 | 72.49 | 72.86 | 71.95 | 72.13 | 20,029 | -0.46(-0.63%) |
Mar 05, 2018 | 73.77 | 73.77 | 72.49 | 72.59 | 36,159 | -0.96(-1.30%) |
Mar 02, 2018 | 75.14 | 75.59 | 73.50 | 73.54 | 38,203 | -1.23(-1.64%) |