Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.40 | 68.40 | 67.94 | 68.02 | 1,725 | -0.61(-0.88%) |
May 30, 2018 | 68.10 | 68.64 | 68.07 | 68.63 | 2,037 | +1.08(+1.60%) |
May 29, 2018 | 67.53 | 67.55 | 67.42 | 67.55 | 1,004 | -1.17(-1.70%) |
May 25, 2018 | 68.72 | 68.72 | 68.72 | 0 | +0.15(+0.22%) | |
May 24, 2018 | 68.79 | 68.79 | 68.57 | 68.57 | 2,781 | -0.08(-0.11%) |
May 23, 2018 | 68.47 | 68.73 | 68.42 | 68.65 | 3,704 | -0.20(-0.29%) |
May 22, 2018 | 69.24 | 69.50 | 68.85 | 68.85 | 9,000 | -0.30(-0.44%) |
May 21, 2018 | 69.08 | 69.43 | 69.06 | 69.15 | 8,247 | +0.15(+0.22%) |
May 18, 2018 | 69.01 | 69.01 | 68.91 | 69.00 | 1,603 | -0.20(-0.29%) |
May 17, 2018 | 69.28 | 69.28 | 69.03 | 69.20 | 1,495 | +0.23(+0.33%) |
May 16, 2018 | 68.76 | 69.12 | 68.76 | 68.97 | 2,504 | +0.50(+0.73%) |
May 15, 2018 | 68.61 | 68.61 | 68.42 | 68.47 | 964 | -0.21(-0.31%) |
May 14, 2018 | 68.90 | 68.90 | 68.66 | 68.68 | 2,678 | +0.02(+0.03%) |
May 11, 2018 | 68.71 | 68.81 | 68.42 | 68.66 | 5,679 | +0.27(+0.40%) |
May 10, 2018 | 68.00 | 68.56 | 68.00 | 68.39 | 5,406 | +0.40(+0.59%) |
May 09, 2018 | 67.82 | 68.19 | 67.63 | 67.99 | 16,608 | +0.39(+0.58%) |
May 08, 2018 | 67.41 | 67.79 | 67.32 | 67.60 | 4,451 | +0.05(+0.07%) |
May 07, 2018 | 67.66 | 67.66 | 67.35 | 67.55 | 5,136 | -0.06(-0.09%) |
May 04, 2018 | 66.80 | 67.81 | 66.80 | 67.61 | 4,515 | +0.93(+1.39%) |
May 03, 2018 | 67.08 | 67.08 | 66.13 | 66.68 | 3,211 | -0.45(-0.67%) |
May 02, 2018 | 67.37 | 67.59 | 67.04 | 67.13 | 9,476 | -0.41(-0.60%) |
May 01, 2018 | 67.33 | 67.54 | 67.13 | 67.54 | 1,570 | -0.23(-0.34%) |
Apr 30, 2018 | 68.30 | 68.58 | 67.77 | 67.77 | 1,576 | -0.47(-0.69%) |
Apr 27, 2018 | 68.21 | 68.38 | 68.21 | 68.24 | 3,709 | -0.21(-0.31%) |
Apr 26, 2018 | 68.01 | 68.50 | 68.01 | 68.45 | 2,207 | +0.49(+0.73%) |
Apr 25, 2018 | 67.73 | 68.27 | 67.73 | 67.96 | 4,247 | +0.44(+0.65%) |
Apr 24, 2018 | 68.43 | 68.78 | 67.41 | 67.52 | 7,361 | -0.82(-1.20%) |
Apr 23, 2018 | 68.18 | 68.59 | 68.12 | 68.34 | 7,606 | +0.20(+0.30%) |
Apr 20, 2018 | 68.56 | 68.70 | 68.06 | 68.14 | 3,061 | -0.67(-0.98%) |
Apr 19, 2018 | 68.78 | 69.06 | 68.55 | 68.81 | 3,685 | -0.28(-0.40%) |
Apr 18, 2018 | 69.33 | 69.33 | 69.09 | 69.09 | 9,711 | +0.09(+0.13%) |
Apr 17, 2018 | 68.42 | 69.20 | 68.42 | 69.00 | 8,955 | +0.30(+0.44%) |
Apr 16, 2018 | 67.65 | 68.84 | 67.65 | 68.70 | 5,469 | +0.72(+1.05%) |
Apr 13, 2018 | 67.89 | 68.12 | 67.89 | 67.98 | 2,886 | -0.40(-0.58%) |
Apr 12, 2018 | 68.05 | 68.59 | 68.05 | 68.38 | 3,619 | +0.53(+0.78%) |
Apr 11, 2018 | 68.03 | 68.37 | 67.85 | 67.85 | 1,170 | -0.60(-0.88%) |
Apr 10, 2018 | 68.49 | 68.67 | 68.25 | 68.45 | 1,557 | +0.69(+1.01%) |
Apr 09, 2018 | 67.70 | 68.23 | 67.64 | 67.77 | 4,196 | +0.58(+0.86%) |
Apr 06, 2018 | 68.49 | 68.55 | 67.19 | 67.19 | 3,079 | -1.87(-2.71%) |
Apr 05, 2018 | 68.53 | 69.06 | 68.53 | 69.06 | 3,491 | +0.60(+0.87%) |
Apr 04, 2018 | 66.60 | 68.46 | 66.60 | 68.46 | 3,149 | +0.66(+0.98%) |
Apr 03, 2018 | 67.08 | 67.81 | 67.08 | 67.80 | 4,406 | +0.74(+1.11%) |
Apr 02, 2018 | 68.06 | 68.06 | 66.54 | 67.06 | 2,380 | -1.42(-2.08%) |
Mar 29, 2018 | 68.48 | 68.48 | 68.48 | 0 | +0.70(+1.03%) | |
Mar 28, 2018 | 67.75 | 68.16 | 67.75 | 67.78 | 1,102 | +0.23(+0.34%) |
Mar 27, 2018 | 68.43 | 68.72 | 67.39 | 67.55 | 2,151 | -0.96(-1.40%) |
Mar 26, 2018 | 67.59 | 68.51 | 67.59 | 68.51 | 6,886 | +0.96(+1.42%) |
Mar 23, 2018 | 68.42 | 68.50 | 67.55 | 67.55 | 1,885 | -0.85(-1.24%) |
Mar 22, 2018 | 69.54 | 69.57 | 68.40 | 68.40 | 3,943 | -1.54(-2.20%) |
Mar 21, 2018 | 69.87 | 70.36 | 69.87 | 69.94 | 3,410 | +0.03(+0.04%) |
Mar 20, 2018 | 70.05 | 70.05 | 69.81 | 69.91 | 4,365 | -0.23(-0.33%) |
Mar 19, 2018 | 70.47 | 70.47 | 69.80 | 70.14 | 3,660 | -0.48(-0.68%) |
Mar 16, 2018 | 70.35 | 70.97 | 70.35 | 70.62 | 3,186 | +0.34(+0.48%) |
Mar 15, 2018 | 70.86 | 70.86 | 70.22 | 70.28 | 5,793 | -0.31(-0.43%) |
Mar 14, 2018 | 71.44 | 71.44 | 70.51 | 70.59 | 12,197 | -0.80(-1.13%) |
Mar 13, 2018 | 71.86 | 71.86 | 71.39 | 71.39 | 3,625 | -0.39(-0.54%) |
Mar 12, 2018 | 71.75 | 71.78 | 71.68 | 71.78 | 946 | -0.12(-0.17%) |
Mar 09, 2018 | 71.18 | 71.90 | 71.18 | 71.90 | 7,698 | +1.22(+1.73%) |
Mar 08, 2018 | 70.58 | 70.70 | 70.55 | 70.68 | 1,996 | -0.25(-0.36%) |
Mar 07, 2018 | 70.44 | 70.93 | 70.44 | 70.93 | 1,054 | -0.22(-0.31%) |
Mar 06, 2018 | 70.68 | 71.15 | 70.59 | 71.15 | 5,322 | +0.55(+0.77%) |
Mar 05, 2018 | 69.78 | 70.61 | 69.68 | 70.61 | 1,869 | +0.67(+0.95%) |
Mar 02, 2018 | 68.77 | 69.94 | 68.72 | 69.94 | 1,943 | +0.61(+0.88%) |