Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.40 | 72.49 | 70.62 | 70.70 | 2,559,226 | -1.63(-2.25%) |
May 30, 2018 | 71.73 | 72.65 | 71.54 | 72.32 | 1,461,136 | +1.06(+1.49%) |
May 29, 2018 | 72.02 | 72.21 | 70.86 | 71.26 | 1,191,998 | -1.43(-1.97%) |
May 25, 2018 | 72.69 | 72.69 | 72.69 | 0 | -0.94(-1.28%) | |
May 24, 2018 | 72.51 | 73.69 | 72.38 | 73.63 | 1,376,317 | +1.10(+1.52%) |
May 23, 2018 | 72.63 | 72.79 | 71.84 | 72.52 | 1,058,052 | -0.63(-0.86%) |
May 22, 2018 | 73.92 | 74.08 | 73.09 | 73.15 | 948,829 | -0.65(-0.88%) |
May 21, 2018 | 73.57 | 74.24 | 73.57 | 73.80 | 1,105,059 | +0.68(+0.93%) |
May 18, 2018 | 72.98 | 73.67 | 72.80 | 73.12 | 1,226,281 | +0.20(+0.28%) |
May 17, 2018 | 72.56 | 73.29 | 72.29 | 72.92 | 1,306,137 | +0.40(+0.55%) |
May 16, 2018 | 72.00 | 72.76 | 71.71 | 72.52 | 1,229,171 | +0.65(+0.90%) |
May 15, 2018 | 71.63 | 72.17 | 71.34 | 71.88 | 1,360,306 | +0.00(+0.00%) |
May 14, 2018 | 72.62 | 72.62 | 71.68 | 71.88 | 1,114,189 | -0.54(-0.75%) |
May 11, 2018 | 72.40 | 72.76 | 71.92 | 72.42 | 1,419,885 | +0.12(+0.16%) |
May 10, 2018 | 72.81 | 72.81 | 71.89 | 72.30 | 1,847,898 | -0.11(-0.15%) |
May 09, 2018 | 71.42 | 72.65 | 71.04 | 72.41 | 1,941,525 | +1.31(+1.84%) |
May 08, 2018 | 70.56 | 71.19 | 70.32 | 71.10 | 1,805,697 | +0.63(+0.89%) |
May 07, 2018 | 69.35 | 70.56 | 69.21 | 70.47 | 1,911,037 | +1.26(+1.82%) |
May 04, 2018 | 67.48 | 69.37 | 67.36 | 69.21 | 3,404,538 | +1.46(+2.16%) |
May 03, 2018 | 67.77 | 68.79 | 67.28 | 67.75 | 4,737,230 | -0.15(-0.23%) |
May 02, 2018 | 67.87 | 70.05 | 67.73 | 67.91 | 2,842,253 | +0.86(+1.28%) |
May 01, 2018 | 67.51 | 67.55 | 66.38 | 67.05 | 3,243,424 | -0.52(-0.77%) |
Apr 30, 2018 | 68.81 | 69.00 | 67.56 | 67.57 | 1,922,660 | -1.11(-1.62%) |
Apr 27, 2018 | 69.24 | 69.24 | 68.06 | 68.68 | 1,995,624 | -0.53(-0.77%) |
Apr 26, 2018 | 69.76 | 69.86 | 68.76 | 69.21 | 1,500,781 | -0.44(-0.63%) |
Apr 25, 2018 | 69.02 | 69.75 | 68.31 | 69.65 | 2,511,525 | +0.13(+0.18%) |
Apr 24, 2018 | 72.55 | 72.83 | 68.58 | 69.52 | 1,794,116 | -2.91(-4.02%) |
Apr 23, 2018 | 73.43 | 73.61 | 72.16 | 72.44 | 1,265,449 | -0.95(-1.29%) |
Apr 20, 2018 | 73.62 | 73.88 | 72.91 | 73.39 | 1,394,284 | -0.70(-0.94%) |
Apr 19, 2018 | 74.40 | 74.66 | 73.70 | 74.08 | 662,807 | -0.44(-0.58%) |
Apr 18, 2018 | 74.32 | 74.73 | 73.97 | 74.52 | 775,037 | +0.58(+0.79%) |
Apr 17, 2018 | 73.48 | 74.17 | 73.26 | 73.94 | 966,075 | +0.76(+1.03%) |
Apr 16, 2018 | 73.26 | 73.70 | 72.86 | 73.18 | 667,956 | +0.64(+0.88%) |
Apr 13, 2018 | 73.14 | 73.36 | 72.22 | 72.54 | 702,149 | -0.20(-0.28%) |
Apr 12, 2018 | 72.75 | 73.32 | 72.36 | 72.75 | 1,270,125 | +1.05(+1.46%) |
Apr 11, 2018 | 71.51 | 72.13 | 71.27 | 71.70 | 886,369 | -0.45(-0.62%) |
Apr 10, 2018 | 72.21 | 72.60 | 71.70 | 72.15 | 1,033,161 | +1.12(+1.58%) |
Apr 09, 2018 | 71.86 | 72.47 | 70.89 | 71.02 | 1,112,861 | -0.16(-0.23%) |
Apr 06, 2018 | 73.00 | 73.43 | 70.40 | 71.19 | 1,241,067 | -2.78(-3.76%) |
Apr 05, 2018 | 73.61 | 74.29 | 73.47 | 73.97 | 896,101 | +0.72(+0.98%) |
Apr 04, 2018 | 72.06 | 73.46 | 71.53 | 73.25 | 912,416 | +0.04(+0.05%) |
Apr 03, 2018 | 72.48 | 73.25 | 72.02 | 73.21 | 1,014,380 | +0.94(+1.30%) |
Apr 02, 2018 | 73.54 | 73.54 | 71.17 | 72.27 | 869,071 | -1.27(-1.72%) |
Mar 29, 2018 | 73.54 | 73.54 | 73.54 | 0 | +0.99(+1.36%) | |
Mar 28, 2018 | 72.64 | 73.17 | 72.14 | 72.55 | 1,271,086 | -0.12(-0.16%) |
Mar 27, 2018 | 74.42 | 74.55 | 72.52 | 72.67 | 1,202,475 | -1.67(-2.24%) |
Mar 26, 2018 | 73.29 | 74.47 | 72.58 | 74.34 | 954,671 | +2.11(+2.92%) |
Mar 23, 2018 | 73.96 | 74.36 | 72.15 | 72.22 | 962,389 | -1.52(-2.06%) |
Mar 22, 2018 | 74.93 | 75.35 | 73.69 | 73.74 | 1,266,699 | -1.89(-2.50%) |
Mar 21, 2018 | 76.09 | 76.62 | 75.63 | 75.63 | 1,031,661 | -0.29(-0.38%) |
Mar 20, 2018 | 75.70 | 76.44 | 75.57 | 75.92 | 1,015,140 | +0.54(+0.72%) |
Mar 19, 2018 | 75.85 | 76.01 | 74.70 | 75.38 | 857,919 | -0.78(-1.03%) |
Mar 16, 2018 | 75.46 | 76.31 | 75.25 | 76.16 | 1,481,257 | +0.70(+0.92%) |
Mar 15, 2018 | 75.85 | 76.07 | 75.33 | 75.47 | 632,959 | -0.10(-0.13%) |
Mar 14, 2018 | 76.29 | 76.35 | 75.44 | 75.56 | 793,170 | -0.17(-0.23%) |
Mar 13, 2018 | 75.87 | 76.65 | 75.50 | 75.74 | 835,692 | +0.03(+0.04%) |
Mar 12, 2018 | 76.15 | 76.21 | 75.48 | 75.71 | 1,003,012 | -0.43(-0.56%) |
Mar 09, 2018 | 75.18 | 76.15 | 74.96 | 76.13 | 806,081 | +1.49(+1.99%) |
Mar 08, 2018 | 74.16 | 74.68 | 73.78 | 74.65 | 878,624 | +0.71(+0.95%) |
Mar 07, 2018 | 74.10 | 73.94 | 1,368,335 | +0.40(+0.54%) | ||
Mar 06, 2018 | 72.98 | 73.56 | 72.26 | 73.54 | 1,111,477 | +0.88(+1.21%) |
Mar 05, 2018 | 71.48 | 72.95 | 71.12 | 72.67 | 967,686 | +0.66(+0.91%) |
Mar 02, 2018 | 71.08 | 72.18 | 70.72 | 72.01 | 1,031,989 | +0.33(+0.46%) |