Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.96 | 68.00 | 66.74 | 66.87 | 1,310,347 | -0.98(-1.45%) |
May 30, 2018 | 67.34 | 68.19 | 67.14 | 67.85 | 1,026,803 | +0.80(+1.19%) |
May 29, 2018 | 68.31 | 68.63 | 66.93 | 67.05 | 1,770,104 | -1.80(-2.61%) |
May 25, 2018 | 68.85 | 68.85 | 68.85 | 0 | +1.03(+1.52%) | |
May 24, 2018 | 68.74 | 68.74 | 67.54 | 67.82 | 2,325,475 | -1.67(-2.40%) |
May 23, 2018 | 69.48 | 69.83 | 68.77 | 69.48 | 1,238,598 | -0.45(-0.65%) |
May 22, 2018 | 70.16 | 70.82 | 69.91 | 69.94 | 1,603,778 | -0.18(-0.26%) |
May 21, 2018 | 70.74 | 71.11 | 69.80 | 70.12 | 1,028,498 | -0.14(-0.20%) |
May 18, 2018 | 70.45 | 71.36 | 69.91 | 70.26 | 1,088,781 | -0.68(-0.96%) |
May 17, 2018 | 70.63 | 71.27 | 70.28 | 70.94 | 2,037,620 | +0.48(+0.69%) |
May 16, 2018 | 68.78 | 70.63 | 68.78 | 70.46 | 2,036,264 | +1.36(+1.97%) |
May 15, 2018 | 68.49 | 69.78 | 67.82 | 69.10 | 1,994,175 | +0.16(+0.23%) |
May 14, 2018 | 70.07 | 70.18 | 68.73 | 68.94 | 2,672,876 | +0.68(+1.00%) |
May 11, 2018 | 67.28 | 68.97 | 67.26 | 68.25 | 1,960,155 | +1.13(+1.68%) |
May 10, 2018 | 66.40 | 67.36 | 65.80 | 67.13 | 2,048,246 | +0.81(+1.22%) |
May 09, 2018 | 67.27 | 67.53 | 66.02 | 66.32 | 1,801,794 | -0.78(-1.16%) |
May 08, 2018 | 67.13 | 67.81 | 66.64 | 67.10 | 1,842,231 | -0.33(-0.49%) |
May 07, 2018 | 67.30 | 67.62 | 66.56 | 67.43 | 2,409,301 | +0.30(+0.45%) |
May 04, 2018 | 65.41 | 67.57 | 65.19 | 67.13 | 3,628,805 | +2.84(+4.42%) |
May 03, 2018 | 64.49 | 64.95 | 62.37 | 64.29 | 5,012,077 | +2.60(+4.21%) |
May 02, 2018 | 61.22 | 62.16 | 61.22 | 61.69 | 1,760,721 | +0.41(+0.68%) |
May 01, 2018 | 60.84 | 61.31 | 60.16 | 61.28 | 1,273,375 | +0.06(+0.10%) |
Apr 30, 2018 | 62.29 | 62.74 | 61.20 | 61.21 | 1,522,761 | -1.15(-1.85%) |
Apr 27, 2018 | 62.34 | 62.75 | 61.86 | 62.37 | 1,517,303 | -0.02(-0.02%) |
Apr 26, 2018 | 62.17 | 62.76 | 61.52 | 62.38 | 1,193,262 | +0.53(+0.86%) |
Apr 25, 2018 | 61.90 | 62.47 | 61.19 | 61.85 | 1,451,757 | -0.09(-0.15%) |
Apr 24, 2018 | 63.65 | 63.95 | 60.96 | 61.94 | 1,332,173 | -1.32(-2.09%) |
Apr 23, 2018 | 63.16 | 63.63 | 62.96 | 63.26 | 2,241,702 | +0.07(+0.11%) |
Apr 20, 2018 | 63.06 | 63.68 | 62.77 | 63.20 | 1,965,522 | +0.15(+0.23%) |
Apr 19, 2018 | 63.53 | 63.79 | 62.36 | 63.05 | 954,892 | -0.48(-0.75%) |
Apr 18, 2018 | 63.31 | 64.12 | 62.87 | 63.53 | 2,137,036 | +0.70(+1.11%) |
Apr 17, 2018 | 62.34 | 63.04 | 62.04 | 62.83 | 1,443,569 | +0.93(+1.50%) |
Apr 16, 2018 | 62.01 | 62.14 | 61.25 | 61.90 | 964,180 | +0.22(+0.36%) |
Apr 13, 2018 | 61.81 | 62.02 | 61.36 | 61.68 | 1,371,830 | +0.25(+0.41%) |
Apr 12, 2018 | 61.37 | 62.14 | 61.05 | 61.42 | 1,428,418 | +1.21(+2.00%) |
Apr 11, 2018 | 60.33 | 60.86 | 60.07 | 60.22 | 1,011,855 | -0.63(-1.03%) |
Apr 10, 2018 | 60.74 | 61.48 | 60.25 | 60.85 | 1,436,468 | +0.97(+1.62%) |
Apr 09, 2018 | 60.27 | 60.71 | 59.73 | 59.88 | 1,256,661 | -0.11(-0.18%) |
Apr 06, 2018 | 60.47 | 61.23 | 59.50 | 59.99 | 2,797,289 | -1.08(-1.77%) |
Apr 05, 2018 | 58.96 | 61.43 | 58.96 | 61.07 | 3,239,665 | +2.58(+4.41%) |
Apr 04, 2018 | 57.43 | 58.59 | 56.58 | 58.49 | 2,260,136 | -0.05(-0.08%) |
Apr 03, 2018 | 58.20 | 58.66 | 57.29 | 58.53 | 2,620,582 | +0.96(+1.67%) |
Apr 02, 2018 | 59.06 | 60.00 | 57.28 | 57.58 | 1,998,993 | -1.21(-2.06%) |
Mar 29, 2018 | 58.79 | 58.79 | 58.79 | 0 | +2.66(+4.73%) | |
Mar 28, 2018 | 57.61 | 58.03 | 55.84 | 56.13 | 1,836,001 | -1.54(-2.67%) |
Mar 27, 2018 | 58.54 | 58.97 | 57.35 | 57.67 | 2,083,873 | -0.54(-0.92%) |
Mar 26, 2018 | 58.74 | 59.22 | 57.59 | 58.21 | 1,719,794 | +0.36(+0.62%) |
Mar 23, 2018 | 59.39 | 59.95 | 57.80 | 57.85 | 1,444,229 | -1.42(-2.39%) |
Mar 22, 2018 | 61.04 | 61.59 | 59.24 | 59.26 | 2,897,829 | -2.29(-3.72%) |
Mar 21, 2018 | 61.19 | 62.30 | 60.59 | 61.56 | 1,887,205 | +0.28(+0.45%) |
Mar 20, 2018 | 62.54 | 62.69 | 61.10 | 61.28 | 1,488,326 | -1.02(-1.64%) |
Mar 19, 2018 | 62.69 | 62.97 | 62.08 | 62.30 | 1,084,001 | -0.74(-1.18%) |
Mar 16, 2018 | 61.99 | 63.55 | 61.72 | 63.04 | 1,917,941 | +0.93(+1.50%) |
Mar 15, 2018 | 63.44 | 63.72 | 62.08 | 62.11 | 1,360,485 | -1.24(-1.96%) |
Mar 14, 2018 | 64.41 | 64.73 | 63.12 | 63.35 | 1,208,759 | -0.84(-1.30%) |
Mar 13, 2018 | 64.64 | 64.91 | 64.01 | 64.18 | 1,199,692 | -0.08(-0.12%) |
Mar 12, 2018 | 64.08 | 64.75 | 63.26 | 64.26 | 1,686,843 | +0.25(+0.39%) |
Mar 09, 2018 | 63.60 | 64.27 | 63.25 | 64.01 | 1,500,704 | +1.00(+1.58%) |
Mar 08, 2018 | 63.53 | 64.09 | 62.28 | 63.01 | 1,422,592 | -0.41(-0.65%) |
Mar 07, 2018 | 63.62 | 63.42 | 1,561,839 | +0.28(+0.45%) | ||
Mar 06, 2018 | 62.31 | 63.40 | 61.99 | 63.14 | 2,259,181 | +1.29(+2.09%) |
Mar 05, 2018 | 60.61 | 62.30 | 60.42 | 61.85 | 1,991,960 | +0.83(+1.36%) |
Mar 02, 2018 | 60.07 | 61.42 | 59.26 | 61.02 | 2,777,697 | +0.77(+1.28%) |