Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.47 | 60.84 | 59.18 | 59.74 | 1,601,009 | -1.13(-1.85%) |
May 30, 2018 | 59.43 | 61.38 | 59.13 | 60.86 | 2,725,345 | +2.79(+4.81%) |
May 29, 2018 | 60.98 | 61.19 | 57.02 | 58.07 | 4,497,596 | -4.24(-6.81%) |
May 25, 2018 | 62.32 | 62.32 | 62.32 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.30 | 63.60 | 61.25 | 62.85 | 1,477,838 | -0.96(-1.50%) |
May 23, 2018 | 63.41 | 63.85 | 62.32 | 63.80 | 1,680,032 | -0.41(-0.64%) |
May 22, 2018 | 63.76 | 65.10 | 63.76 | 64.21 | 1,001,031 | +0.65(+1.03%) |
May 21, 2018 | 63.20 | 63.84 | 63.13 | 63.56 | 1,122,122 | +1.40(+2.25%) |
May 18, 2018 | 63.06 | 63.23 | 61.97 | 62.17 | 777,423 | -0.98(-1.55%) |
May 17, 2018 | 63.29 | 63.71 | 62.42 | 63.14 | 753,145 | -0.28(-0.44%) |
May 16, 2018 | 63.17 | 64.03 | 62.86 | 63.42 | 611,417 | +0.10(+0.16%) |
May 15, 2018 | 63.85 | 64.06 | 62.72 | 63.32 | 1,167,097 | -0.81(-1.26%) |
May 14, 2018 | 65.15 | 65.30 | 63.72 | 64.13 | 1,334,103 | -0.50(-0.78%) |
May 11, 2018 | 65.01 | 65.62 | 64.28 | 64.63 | 1,207,537 | -0.07(-0.12%) |
May 10, 2018 | 63.48 | 65.09 | 63.25 | 64.71 | 2,160,869 | +1.46(+2.31%) |
May 09, 2018 | 61.58 | 63.60 | 61.24 | 63.25 | 2,506,551 | +2.14(+3.50%) |
May 08, 2018 | 60.16 | 61.98 | 60.07 | 61.11 | 1,513,074 | +0.81(+1.34%) |
May 07, 2018 | 59.66 | 60.84 | 59.16 | 60.30 | 1,683,347 | +1.14(+1.92%) |
May 04, 2018 | 56.47 | 59.89 | 55.97 | 59.16 | 2,386,492 | +1.93(+3.37%) |
May 03, 2018 | 57.53 | 57.87 | 54.94 | 57.23 | 3,328,381 | -0.80(-1.38%) |
May 02, 2018 | 59.31 | 59.89 | 57.82 | 58.03 | 1,508,599 | -1.55(-2.59%) |
May 01, 2018 | 58.93 | 59.67 | 57.79 | 59.58 | 1,496,912 | +0.50(+0.85%) |
Apr 30, 2018 | 60.39 | 61.32 | 59.07 | 59.08 | 1,405,551 | -1.03(-1.72%) |
Apr 27, 2018 | 59.64 | 60.46 | 59.39 | 60.11 | 1,177,413 | +0.34(+0.58%) |
Apr 26, 2018 | 59.12 | 60.66 | 58.73 | 59.76 | 1,833,620 | +1.00(+1.69%) |
Apr 25, 2018 | 58.82 | 59.44 | 57.31 | 58.77 | 1,667,948 | -0.29(-0.49%) |
Apr 24, 2018 | 60.84 | 61.77 | 57.92 | 59.06 | 2,645,055 | -1.14(-1.89%) |
Apr 23, 2018 | 60.76 | 60.93 | 59.56 | 60.19 | 1,446,588 | -0.17(-0.28%) |
Apr 20, 2018 | 60.85 | 61.43 | 59.65 | 60.36 | 1,765,043 | -0.25(-0.41%) |
Apr 19, 2018 | 59.30 | 60.86 | 59.30 | 60.61 | 1,931,100 | +1.20(+2.02%) |
Apr 18, 2018 | 60.43 | 60.69 | 59.28 | 59.41 | 1,685,651 | -0.43(-0.72%) |
Apr 17, 2018 | 60.37 | 60.93 | 59.48 | 59.84 | 2,289,246 | +0.68(+1.15%) |
Apr 16, 2018 | 59.28 | 60.09 | 58.76 | 59.16 | 1,615,952 | +0.85(+1.45%) |
Apr 13, 2018 | 62.00 | 62.05 | 57.44 | 58.31 | 3,656,677 | -1.90(-3.15%) |
Apr 12, 2018 | 59.37 | 61.12 | 59.19 | 60.21 | 3,001,352 | +2.06(+3.54%) |
Apr 11, 2018 | 58.63 | 59.59 | 57.90 | 58.15 | 2,016,293 | -1.56(-2.62%) |
Apr 10, 2018 | 60.09 | 60.71 | 58.88 | 59.72 | 2,016,757 | +2.12(+3.69%) |
Apr 09, 2018 | 58.00 | 60.58 | 57.40 | 57.60 | 2,387,608 | +0.57(+1.00%) |
Apr 06, 2018 | 59.12 | 60.32 | 55.67 | 57.03 | 3,087,459 | -3.90(-6.40%) |
Apr 05, 2018 | 60.89 | 61.93 | 60.22 | 60.93 | 2,187,831 | +1.14(+1.90%) |
Apr 04, 2018 | 55.58 | 60.16 | 55.44 | 59.79 | 2,723,406 | +1.65(+2.83%) |
Apr 03, 2018 | 57.27 | 58.49 | 55.85 | 58.14 | 2,425,940 | +1.95(+3.46%) |
Apr 02, 2018 | 59.52 | 59.95 | 54.22 | 56.20 | 3,045,269 | -3.64(-6.08%) |
Mar 29, 2018 | 59.84 | 59.84 | 59.84 | 0 | +2.08(+3.59%) | |
Mar 28, 2018 | 57.68 | 59.09 | 56.03 | 57.76 | 2,159,460 | +0.59(+1.03%) |
Mar 27, 2018 | 60.80 | 61.24 | 55.99 | 57.18 | 2,544,324 | -3.06(-5.08%) |
Mar 26, 2018 | 58.52 | 60.57 | 57.00 | 60.24 | 2,948,050 | +4.68(+8.43%) |
Mar 23, 2018 | 60.60 | 61.25 | 55.26 | 55.56 | 4,705,462 | -4.75(-7.87%) |
Mar 22, 2018 | 64.35 | 64.95 | 60.04 | 60.30 | 4,083,473 | -5.97(-9.00%) |
Mar 21, 2018 | 66.97 | 68.58 | 66.10 | 66.27 | 2,080,524 | -0.56(-0.84%) |
Mar 20, 2018 | 66.65 | 67.42 | 66.40 | 66.83 | 855,885 | +0.61(+0.92%) |
Mar 19, 2018 | 67.35 | 67.83 | 64.55 | 66.22 | 2,078,072 | -1.77(-2.61%) |
Mar 16, 2018 | 67.52 | 68.90 | 67.52 | 67.99 | 1,476,360 | +0.67(+0.99%) |
Mar 15, 2018 | 68.00 | 68.13 | 66.83 | 67.32 | 1,120,158 | +0.00(+0.00%) |
Mar 14, 2018 | 69.68 | 69.68 | 66.79 | 67.32 | 1,700,712 | -1.47(-2.13%) |
Mar 13, 2018 | 71.08 | 71.53 | 68.30 | 68.79 | 2,157,812 | -1.67(-2.37%) |
Mar 12, 2018 | 70.87 | 71.36 | 70.04 | 70.47 | 2,093,285 | -0.33(-0.46%) |
Mar 09, 2018 | 68.18 | 70.84 | 67.76 | 70.79 | 2,951,673 | +4.01(+6.00%) |
Mar 08, 2018 | 66.67 | 66.99 | 65.14 | 66.79 | 1,513,744 | +0.56(+0.84%) |
Mar 07, 2018 | 66.60 | 66.23 | 1,598,945 | +0.08(+0.13%) | ||
Mar 06, 2018 | 66.40 | 66.52 | 64.38 | 66.14 | 1,790,096 | +0.74(+1.14%) |
Mar 05, 2018 | 61.72 | 66.21 | 61.52 | 65.40 | 1,862,143 | +2.54(+4.04%) |
Mar 02, 2018 | 60.87 | 63.19 | 59.52 | 62.86 | 2,699,343 | +0.63(+1.02%) |