Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.86 | 64.02 | 62.99 | 63.50 | 204,391 | -0.50(-0.78%) |
May 30, 2018 | 63.13 | 64.22 | 63.13 | 64.00 | 258,214 | +1.09(+1.74%) |
May 29, 2018 | 62.63 | 63.45 | 62.54 | 62.90 | 238,098 | -0.09(-0.14%) |
May 25, 2018 | 62.99 | 62.99 | 62.99 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 62.99 | 63.36 | 62.40 | 63.09 | 150,241 | +0.09(+0.14%) |
May 23, 2018 | 62.99 | 63.27 | 62.22 | 62.99 | 232,503 | -0.09(-0.14%) |
May 22, 2018 | 65.50 | 65.50 | 63.04 | 63.09 | 305,812 | -2.37(-3.62%) |
May 21, 2018 | 65.27 | 66.04 | 65.23 | 65.45 | 170,804 | +0.50(+0.77%) |
May 18, 2018 | 65.00 | 65.58 | 64.82 | 64.95 | 269,141 | +0.23(+0.35%) |
May 17, 2018 | 64.86 | 65.45 | 64.18 | 64.72 | 208,313 | -0.18(-0.28%) |
May 16, 2018 | 63.86 | 65.43 | 63.86 | 64.91 | 311,805 | +1.41(+2.22%) |
May 15, 2018 | 62.45 | 63.63 | 62.27 | 63.50 | 348,655 | +0.64(+1.01%) |
May 14, 2018 | 63.91 | 63.91 | 62.77 | 62.86 | 200,964 | -0.55(-0.86%) |
May 11, 2018 | 61.86 | 63.54 | 61.86 | 63.40 | 238,144 | +1.54(+2.49%) |
May 10, 2018 | 62.50 | 62.77 | 61.82 | 61.86 | 139,206 | -0.32(-0.51%) |
May 09, 2018 | 62.32 | 62.72 | 61.50 | 62.18 | 289,579 | +0.00(+0.00%) |
May 08, 2018 | 61.18 | 62.23 | 61.18 | 62.18 | 374,665 | +1.00(+1.63%) |
May 07, 2018 | 59.96 | 61.41 | 59.96 | 61.18 | 242,675 | +1.27(+2.12%) |
May 04, 2018 | 58.24 | 60.01 | 58.24 | 59.91 | 194,181 | +1.54(+2.64%) |
May 03, 2018 | 58.92 | 58.96 | 57.65 | 58.37 | 171,615 | -0.59(-1.00%) |
May 02, 2018 | 58.51 | 59.33 | 58.42 | 58.96 | 253,920 | +0.41(+0.70%) |
May 01, 2018 | 57.78 | 58.83 | 56.61 | 58.56 | 602,540 | +0.59(+1.02%) |
Apr 30, 2018 | 58.87 | 58.92 | 57.06 | 57.97 | 753,154 | -0.68(-1.16%) |
Apr 27, 2018 | 60.19 | 60.28 | 58.06 | 58.65 | 554,189 | -1.54(-2.56%) |
Apr 26, 2018 | 66.62 | 67.03 | 58.06 | 60.19 | 588,075 | -4.31(-6.68%) |
Apr 25, 2018 | 64.08 | 64.99 | 63.40 | 64.49 | 144,401 | +0.41(+0.64%) |
Apr 24, 2018 | 65.44 | 65.81 | 63.27 | 64.08 | 272,777 | -0.95(-1.46%) |
Apr 23, 2018 | 65.40 | 65.76 | 64.90 | 65.04 | 113,005 | -0.27(-0.42%) |
Apr 20, 2018 | 66.31 | 66.31 | 65.08 | 65.31 | 139,072 | -0.95(-1.44%) |
Apr 19, 2018 | 66.35 | 67.26 | 65.85 | 66.26 | 124,657 | +0.00(+0.00%) |
Apr 18, 2018 | 66.85 | 67.26 | 66.10 | 66.26 | 181,521 | -0.23(-0.34%) |
Apr 17, 2018 | 66.80 | 67.17 | 66.44 | 66.49 | 175,132 | +0.09(+0.14%) |
Apr 16, 2018 | 65.13 | 66.62 | 65.04 | 66.40 | 233,936 | +1.77(+2.73%) |
Apr 13, 2018 | 65.58 | 65.58 | 64.45 | 64.63 | 165,921 | -0.50(-0.77%) |
Apr 12, 2018 | 64.67 | 65.58 | 64.36 | 65.13 | 79,134 | +0.63(+0.98%) |
Apr 11, 2018 | 64.76 | 65.08 | 63.90 | 64.49 | 118,071 | -0.86(-1.32%) |
Apr 10, 2018 | 64.99 | 65.63 | 64.63 | 65.35 | 294,284 | +1.22(+1.91%) |
Apr 09, 2018 | 65.08 | 65.44 | 64.08 | 64.13 | 206,558 | -0.27(-0.42%) |
Apr 06, 2018 | 65.67 | 66.17 | 63.86 | 64.40 | 122,030 | -1.86(-2.80%) |
Apr 05, 2018 | 65.44 | 66.35 | 65.13 | 66.26 | 110,759 | +1.31(+2.02%) |
Apr 04, 2018 | 63.18 | 65.17 | 62.97 | 64.95 | 103,776 | +0.82(+1.27%) |
Apr 03, 2018 | 63.77 | 64.40 | 63.27 | 64.13 | 181,294 | +0.77(+1.22%) |
Apr 02, 2018 | 65.90 | 65.90 | 62.54 | 63.36 | 196,707 | -2.72(-4.12%) |
Mar 29, 2018 | 66.08 | 66.08 | 66.08 | 0 | +1.27(+1.96%) | |
Mar 28, 2018 | 65.04 | 65.44 | 64.58 | 64.81 | 115,788 | -0.36(-0.56%) |
Mar 27, 2018 | 65.53 | 65.87 | 64.90 | 65.17 | 359,008 | -0.09(-0.14%) |
Mar 26, 2018 | 64.58 | 65.44 | 64.04 | 65.26 | 132,239 | +1.72(+2.71%) |
Mar 23, 2018 | 65.35 | 66.03 | 63.54 | 63.54 | 161,221 | -1.59(-2.44%) |
Mar 22, 2018 | 66.40 | 67.08 | 65.04 | 65.13 | 190,150 | -1.95(-2.91%) |
Mar 21, 2018 | 66.71 | 67.66 | 66.67 | 67.08 | 129,720 | +0.45(+0.68%) |
Mar 20, 2018 | 67.17 | 67.44 | 66.58 | 66.62 | 118,710 | -0.45(-0.68%) |
Mar 19, 2018 | 66.76 | 67.12 | 66.03 | 67.08 | 172,728 | +0.23(+0.34%) |
Mar 16, 2018 | 66.21 | 67.26 | 66.12 | 66.85 | 399,528 | +0.59(+0.89%) |
Mar 15, 2018 | 67.08 | 67.37 | 66.03 | 66.26 | 121,400 | -0.41(-0.61%) |
Mar 14, 2018 | 67.30 | 67.44 | 66.35 | 66.67 | 129,299 | -0.32(-0.47%) |
Mar 13, 2018 | 67.98 | 68.34 | 66.85 | 66.99 | 248,556 | -0.54(-0.81%) |
Mar 12, 2018 | 67.62 | 68.34 | 67.17 | 67.53 | 265,253 | -0.05(-0.07%) |
Mar 09, 2018 | 66.58 | 68.16 | 66.03 | 67.57 | 246,139 | +1.54(+2.33%) |
Mar 08, 2018 | 66.21 | 66.66 | 65.31 | 66.03 | 180,532 | -0.05(-0.07%) |
Mar 07, 2018 | 66.21 | 66.08 | 192,082 | +0.77(+1.18%) | ||
Mar 06, 2018 | 64.31 | 65.40 | 63.95 | 65.31 | 227,902 | +1.41(+2.20%) |
Mar 05, 2018 | 63.81 | 64.31 | 63.00 | 63.90 | 162,498 | -0.23(-0.35%) |
Mar 02, 2018 | 62.23 | 64.27 | 61.82 | 64.13 | 226,908 | +1.59(+2.54%) |