Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.17 | 66.21 | 65.50 | 65.94 | 598,448 | -0.16(-0.24%) |
May 30, 2018 | 65.89 | 66.45 | 65.66 | 66.10 | 349,229 | +0.33(+0.50%) |
May 29, 2018 | 65.76 | 66.21 | 65.57 | 65.77 | 428,341 | -0.66(-1.00%) |
May 25, 2018 | 66.44 | 66.44 | 66.44 | 0 | -0.31(-0.46%) | |
May 24, 2018 | 66.40 | 66.91 | 66.08 | 66.74 | 277,041 | +0.45(+0.68%) |
May 23, 2018 | 65.94 | 66.53 | 65.55 | 66.30 | 340,078 | +0.15(+0.23%) |
May 22, 2018 | 66.72 | 67.21 | 66.08 | 66.15 | 386,009 | -0.28(-0.42%) |
May 21, 2018 | 66.04 | 66.59 | 65.72 | 66.43 | 244,383 | +0.37(+0.57%) |
May 18, 2018 | 65.92 | 66.35 | 65.54 | 66.05 | 531,506 | -0.17(-0.25%) |
May 17, 2018 | 66.41 | 66.59 | 65.87 | 66.22 | 348,429 | -0.13(-0.20%) |
May 16, 2018 | 66.66 | 67.33 | 66.04 | 66.35 | 386,149 | -0.13(-0.20%) |
May 15, 2018 | 66.71 | 66.97 | 65.77 | 66.48 | 646,654 | -1.48(-2.17%) |
May 14, 2018 | 68.79 | 68.90 | 67.58 | 67.96 | 347,859 | -0.63(-0.91%) |
May 11, 2018 | 69.47 | 69.70 | 68.48 | 68.59 | 362,518 | -0.84(-1.21%) |
May 10, 2018 | 70.34 | 70.66 | 68.80 | 69.43 | 610,634 | -0.01(-0.01%) |
May 09, 2018 | 69.33 | 70.06 | 69.12 | 69.44 | 464,712 | -0.14(-0.20%) |
May 08, 2018 | 68.89 | 69.85 | 68.17 | 69.58 | 555,491 | +0.29(+0.42%) |
May 07, 2018 | 68.74 | 69.72 | 68.46 | 69.29 | 477,494 | +0.48(+0.69%) |
May 04, 2018 | 68.00 | 69.13 | 68.00 | 68.81 | 424,926 | +0.43(+0.63%) |
May 03, 2018 | 68.01 | 68.41 | 67.28 | 68.38 | 486,861 | +1.24(+1.85%) |
May 02, 2018 | 67.02 | 68.41 | 66.79 | 67.14 | 810,903 | +0.36(+0.53%) |
May 01, 2018 | 65.89 | 66.92 | 65.58 | 66.78 | 382,151 | +0.46(+0.69%) |
Apr 30, 2018 | 66.47 | 66.93 | 65.93 | 66.32 | 461,664 | -0.69(-1.03%) |
Apr 27, 2018 | 66.50 | 67.10 | 66.44 | 67.02 | 328,022 | +0.50(+0.76%) |
Apr 26, 2018 | 65.79 | 66.77 | 65.60 | 66.51 | 319,818 | +0.73(+1.11%) |
Apr 25, 2018 | 65.62 | 66.32 | 65.20 | 65.78 | 292,191 | -0.56(-0.85%) |
Apr 24, 2018 | 66.05 | 66.42 | 65.59 | 66.34 | 398,219 | +0.64(+0.97%) |
Apr 23, 2018 | 65.89 | 66.35 | 65.53 | 65.71 | 420,819 | -0.85(-1.28%) |
Apr 20, 2018 | 66.67 | 66.88 | 65.17 | 66.56 | 606,411 | -0.36(-0.53%) |
Apr 19, 2018 | 68.00 | 68.00 | 66.03 | 66.91 | 607,165 | -0.80(-1.19%) |
Apr 18, 2018 | 68.20 | 68.70 | 67.61 | 67.72 | 952,819 | +0.03(+0.04%) |
Apr 17, 2018 | 66.76 | 68.09 | 66.64 | 67.69 | 657,390 | +0.88(+1.32%) |
Apr 16, 2018 | 66.55 | 67.45 | 66.20 | 66.81 | 721,696 | +0.41(+0.62%) |
Apr 13, 2018 | 65.79 | 66.54 | 65.45 | 66.40 | 833,789 | +1.23(+1.89%) |
Apr 12, 2018 | 64.33 | 65.92 | 64.24 | 65.16 | 676,694 | +0.30(+0.46%) |
Apr 11, 2018 | 65.42 | 66.69 | 64.68 | 64.87 | 1,297,507 | +0.14(+0.22%) |
Apr 10, 2018 | 64.47 | 64.95 | 64.32 | 64.73 | 611,990 | +0.77(+1.20%) |
Apr 09, 2018 | 63.30 | 64.26 | 63.04 | 63.96 | 504,719 | +0.58(+0.91%) |
Apr 06, 2018 | 63.63 | 64.03 | 63.14 | 63.38 | 403,783 | +0.18(+0.28%) |
Apr 05, 2018 | 62.76 | 63.37 | 62.59 | 63.20 | 748,001 | +0.11(+0.18%) |
Apr 04, 2018 | 64.06 | 64.12 | 62.47 | 63.09 | 535,721 | -0.37(-0.59%) |
Apr 03, 2018 | 64.91 | 65.07 | 63.26 | 63.46 | 802,484 | -1.58(-2.43%) |
Apr 02, 2018 | 64.55 | 65.71 | 64.21 | 65.04 | 566,955 | +1.12(+1.75%) |
Mar 29, 2018 | 63.92 | 63.92 | 63.92 | 0 | +1.29(+2.06%) | |
Mar 28, 2018 | 65.20 | 65.35 | 61.87 | 62.63 | 1,281,706 | -2.81(-4.30%) |
Mar 27, 2018 | 65.79 | 66.21 | 65.32 | 65.45 | 755,211 | -0.54(-0.82%) |
Mar 26, 2018 | 65.40 | 66.02 | 64.93 | 65.99 | 582,696 | +1.19(+1.83%) |
Mar 23, 2018 | 64.66 | 65.30 | 64.29 | 64.80 | 864,514 | +1.09(+1.72%) |
Mar 22, 2018 | 65.51 | 65.51 | 63.57 | 63.71 | 1,004,949 | -2.12(-3.22%) |
Mar 21, 2018 | 65.43 | 66.42 | 64.71 | 65.83 | 937,196 | +0.97(+1.50%) |
Mar 20, 2018 | 64.55 | 64.92 | 64.32 | 64.86 | 586,314 | +0.04(+0.06%) |
Mar 19, 2018 | 64.23 | 65.01 | 63.78 | 64.82 | 615,262 | +0.59(+0.92%) |
Mar 16, 2018 | 63.88 | 64.51 | 63.78 | 64.23 | 2,002,046 | +0.46(+0.72%) |
Mar 15, 2018 | 63.83 | 64.39 | 63.64 | 63.77 | 552,819 | -0.40(-0.63%) |
Mar 14, 2018 | 64.77 | 65.07 | 64.03 | 64.17 | 559,479 | -0.40(-0.62%) |
Mar 13, 2018 | 64.11 | 64.74 | 64.05 | 64.58 | 527,942 | +0.59(+0.92%) |
Mar 12, 2018 | 63.09 | 64.18 | 62.96 | 63.99 | 666,327 | +0.48(+0.76%) |
Mar 09, 2018 | 62.66 | 63.72 | 62.29 | 63.50 | 697,669 | +0.45(+0.71%) |
Mar 08, 2018 | 65.30 | 65.67 | 61.93 | 63.06 | 1,394,763 | -2.90(-4.39%) |
Mar 07, 2018 | 65.23 | 65.95 | 761,770 | -0.54(-0.81%) | ||
Mar 06, 2018 | 66.22 | 67.11 | 66.06 | 66.50 | 813,360 | +1.17(+1.80%) |
Mar 05, 2018 | 65.44 | 65.48 | 64.85 | 65.32 | 776,055 | -0.41(-0.62%) |
Mar 02, 2018 | 66.43 | 66.72 | 65.62 | 65.73 | 439,453 | -0.03(-0.04%) |