Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.48 | 63.07 | 61.04 | 62.81 | 425,708 | +1.78(+2.92%) |
May 30, 2018 | 61.16 | 62.31 | 60.52 | 61.03 | 302,567 | +0.00(+0.00%) |
May 29, 2018 | 63.89 | 64.41 | 60.74 | 61.03 | 409,569 | -3.69(-5.70%) |
May 25, 2018 | 64.72 | 64.72 | 64.72 | 0 | +0.68(+1.06%) | |
May 24, 2018 | 64.03 | 64.31 | 62.32 | 64.04 | 268,656 | +0.13(+0.20%) |
May 23, 2018 | 64.49 | 64.72 | 62.16 | 63.91 | 492,166 | -1.17(-1.79%) |
May 22, 2018 | 64.92 | 66.31 | 64.75 | 65.08 | 391,562 | +0.29(+0.44%) |
May 21, 2018 | 65.12 | 65.60 | 64.14 | 64.79 | 548,685 | +0.46(+0.72%) |
May 18, 2018 | 66.12 | 66.32 | 63.44 | 64.33 | 471,657 | -1.70(-2.58%) |
May 17, 2018 | 62.81 | 66.09 | 61.92 | 66.03 | 493,063 | +2.59(+4.08%) |
May 16, 2018 | 63.92 | 64.39 | 61.13 | 63.44 | 965,755 | +3.36(+5.59%) |
May 15, 2018 | 56.63 | 62.74 | 56.05 | 60.08 | 833,004 | +2.31(+4.00%) |
May 14, 2018 | 57.57 | 58.37 | 56.27 | 57.77 | 767,677 | -1.33(-2.26%) |
May 11, 2018 | 62.37 | 64.14 | 58.73 | 59.11 | 983,636 | -2.03(-3.32%) |
May 10, 2018 | 58.50 | 61.86 | 58.31 | 61.14 | 1,066,673 | +2.94(+5.06%) |
May 09, 2018 | 57.71 | 59.06 | 56.84 | 58.20 | 1,466,986 | +2.25(+4.02%) |
May 08, 2018 | 62.99 | 62.99 | 54.47 | 55.95 | 2,606,560 | -7.14(-11.32%) |
May 07, 2018 | 64.03 | 65.91 | 62.96 | 63.09 | 494,280 | -1.50(-2.33%) |
May 04, 2018 | 71.99 | 73.35 | 64.26 | 64.59 | 1,025,289 | -5.23(-7.49%) |
May 03, 2018 | 71.83 | 72.23 | 69.22 | 69.82 | 427,229 | -2.37(-3.28%) |
May 02, 2018 | 73.86 | 75.11 | 71.95 | 72.19 | 432,854 | -1.67(-2.27%) |
May 01, 2018 | 75.51 | 76.92 | 73.63 | 73.86 | 225,686 | -1.60(-2.13%) |
Apr 30, 2018 | 74.40 | 77.51 | 74.40 | 75.47 | 359,735 | +0.72(+0.96%) |
Apr 27, 2018 | 74.66 | 75.78 | 72.80 | 74.75 | 812,400 | +1.04(+1.42%) |
Apr 26, 2018 | 78.41 | 79.57 | 72.83 | 73.71 | 355,951 | -4.63(-5.90%) |
Apr 25, 2018 | 83.03 | 83.07 | 77.35 | 78.33 | 373,098 | -4.67(-5.63%) |
Apr 24, 2018 | 82.35 | 83.94 | 82.35 | 83.01 | 58,854 | +0.07(+0.08%) |
Apr 23, 2018 | 82.55 | 83.71 | 82.48 | 82.94 | 74,683 | +0.35(+0.42%) |
Apr 20, 2018 | 84.37 | 84.86 | 81.96 | 82.58 | 167,026 | -2.09(-2.47%) |
Apr 19, 2018 | 84.04 | 85.27 | 82.85 | 84.68 | 130,258 | +0.40(+0.48%) |
Apr 18, 2018 | 85.57 | 86.95 | 84.11 | 84.27 | 139,411 | -0.87(-1.02%) |
Apr 17, 2018 | 82.69 | 85.26 | 82.69 | 85.15 | 98,755 | +2.61(+3.16%) |
Apr 16, 2018 | 83.85 | 83.85 | 82.08 | 82.54 | 88,079 | -1.21(-1.44%) |
Apr 13, 2018 | 85.47 | 85.47 | 83.04 | 83.74 | 65,807 | -1.38(-1.62%) |
Apr 12, 2018 | 84.91 | 85.70 | 83.99 | 85.12 | 100,025 | +0.33(+0.39%) |
Apr 11, 2018 | 84.87 | 85.74 | 84.79 | 84.79 | 126,012 | -0.19(-0.23%) |
Apr 10, 2018 | 84.19 | 85.26 | 83.60 | 84.98 | 93,430 | +1.39(+1.67%) |
Apr 09, 2018 | 84.21 | 85.78 | 83.52 | 83.59 | 55,626 | -0.82(-0.97%) |
Apr 06, 2018 | 85.18 | 85.50 | 83.38 | 84.41 | 89,623 | -1.24(-1.45%) |
Apr 05, 2018 | 85.57 | 86.43 | 85.12 | 85.64 | 259,936 | +0.76(+0.89%) |
Apr 04, 2018 | 85.22 | 85.26 | 83.52 | 84.89 | 174,778 | -0.38(-0.45%) |
Apr 03, 2018 | 84.87 | 85.92 | 83.16 | 85.27 | 208,400 | +0.72(+0.85%) |
Apr 02, 2018 | 83.74 | 84.96 | 83.18 | 84.55 | 76,514 | +0.48(+0.57%) |
Mar 29, 2018 | 84.07 | 84.07 | 84.07 | 0 | +0.80(+0.96%) | |
Mar 28, 2018 | 84.84 | 84.84 | 83.18 | 83.27 | 79,365 | -0.84(-1.00%) |
Mar 27, 2018 | 84.64 | 86.26 | 83.40 | 84.11 | 135,374 | -0.45(-0.53%) |
Mar 26, 2018 | 83.86 | 84.80 | 83.25 | 84.56 | 121,177 | +1.81(+2.18%) |
Mar 23, 2018 | 83.68 | 85.05 | 82.74 | 82.76 | 141,423 | -0.92(-1.10%) |
Mar 22, 2018 | 84.52 | 85.01 | 82.93 | 83.67 | 155,007 | -1.35(-1.59%) |
Mar 21, 2018 | 82.81 | 86.55 | 82.43 | 85.03 | 368,154 | +2.49(+3.02%) |
Mar 20, 2018 | 83.39 | 83.78 | 82.44 | 82.54 | 249,906 | -1.14(-1.37%) |
Mar 19, 2018 | 84.89 | 84.89 | 83.12 | 83.68 | 76,264 | -1.11(-1.30%) |
Mar 16, 2018 | 85.15 | 85.52 | 84.31 | 84.79 | 135,911 | -0.09(-0.10%) |
Mar 15, 2018 | 84.84 | 85.64 | 83.89 | 84.87 | 148,596 | -0.36(-0.42%) |
Mar 14, 2018 | 85.37 | 86.84 | 84.48 | 85.23 | 241,360 | -0.40(-0.46%) |
Mar 13, 2018 | 87.54 | 87.54 | 85.09 | 85.63 | 314,214 | -1.79(-2.05%) |
Mar 12, 2018 | 86.26 | 88.27 | 86.26 | 87.42 | 454,214 | +2.41(+2.83%) |
Mar 09, 2018 | 83.90 | 88.17 | 83.33 | 85.01 | 302,490 | +1.37(+1.64%) |
Mar 08, 2018 | 83.62 | 84.08 | 83.00 | 83.64 | 124,822 | +0.04(+0.05%) |
Mar 07, 2018 | 81.93 | 83.60 | 227,145 | -0.19(-0.22%) | ||
Mar 06, 2018 | 84.55 | 85.21 | 83.38 | 83.79 | 276,675 | +0.20(+0.24%) |
Mar 05, 2018 | 83.48 | 84.67 | 82.78 | 83.59 | 271,945 | -0.67(-0.79%) |
Mar 02, 2018 | 86.12 | 86.12 | 81.80 | 84.26 | 435,165 | -2.65(-3.05%) |