Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.00 | 73.00 | 68.27 | 72.02 | 263,766 | -1.22(-1.67%) |
May 30, 2018 | 74.48 | 76.29 | 73.24 | 73.24 | 127,859 | -0.68(-0.92%) |
May 29, 2018 | 70.00 | 74.38 | 69.87 | 73.92 | 137,392 | +4.25(+6.10%) |
May 25, 2018 | 69.67 | 69.67 | 69.67 | 0 | +3.17(+4.77%) | |
May 24, 2018 | 66.68 | 67.55 | 65.80 | 66.50 | 227,891 | -0.52(-0.78%) |
May 23, 2018 | 66.69 | 68.16 | 65.68 | 67.02 | 140,297 | +0.21(+0.31%) |
May 22, 2018 | 67.03 | 67.12 | 65.57 | 66.81 | 72,827 | -0.07(-0.10%) |
May 21, 2018 | 66.94 | 67.42 | 66.10 | 66.88 | 45,390 | +0.59(+0.89%) |
May 18, 2018 | 66.81 | 68.00 | 65.71 | 66.29 | 76,331 | -0.63(-0.94%) |
May 17, 2018 | 67.35 | 68.38 | 66.71 | 66.92 | 65,018 | -1.08(-1.59%) |
May 16, 2018 | 65.02 | 69.99 | 64.84 | 68.00 | 241,243 | +2.83(+4.34%) |
May 15, 2018 | 65.40 | 66.00 | 64.25 | 65.17 | 133,104 | -0.78(-1.18%) |
May 14, 2018 | 66.62 | 67.00 | 65.70 | 65.95 | 218,824 | +0.45(+0.69%) |
May 11, 2018 | 65.16 | 67.46 | 65.16 | 65.50 | 223,753 | +0.38(+0.58%) |
May 10, 2018 | 64.30 | 67.54 | 63.63 | 65.12 | 117,609 | +0.94(+1.46%) |
May 09, 2018 | 63.41 | 65.02 | 62.12 | 64.19 | 44,360 | +1.39(+2.21%) |
May 08, 2018 | 65.59 | 70.50 | 61.30 | 62.80 | 202,221 | -2.48(-3.80%) |
May 07, 2018 | 66.03 | 66.41 | 64.88 | 65.28 | 35,316 | -0.13(-0.20%) |
May 04, 2018 | 64.84 | 66.54 | 64.58 | 65.41 | 28,373 | +0.91(+1.41%) |
May 03, 2018 | 65.86 | 67.50 | 64.06 | 64.50 | 46,672 | -1.48(-2.24%) |
May 02, 2018 | 64.60 | 67.10 | 63.62 | 65.98 | 143,425 | +1.42(+2.20%) |
May 01, 2018 | 63.00 | 65.24 | 62.60 | 64.56 | 56,112 | +1.55(+2.46%) |
Apr 30, 2018 | 63.65 | 65.88 | 62.71 | 63.01 | 26,094 | -0.30(-0.47%) |
Apr 27, 2018 | 64.19 | 64.92 | 62.93 | 63.31 | 123,875 | -0.94(-1.46%) |
Apr 26, 2018 | 64.30 | 65.63 | 63.68 | 64.25 | 37,512 | +0.07(+0.11%) |
Apr 25, 2018 | 62.05 | 64.18 | 62.05 | 64.18 | 49,203 | +2.25(+3.63%) |
Apr 24, 2018 | 61.06 | 63.52 | 61.01 | 61.93 | 45,439 | +0.75(+1.23%) |
Apr 23, 2018 | 64.19 | 65.72 | 61.06 | 61.18 | 124,406 | -2.63(-4.12%) |
Apr 20, 2018 | 64.84 | 65.66 | 63.52 | 63.81 | 71,845 | -1.20(-1.85%) |
Apr 19, 2018 | 65.32 | 66.54 | 64.52 | 65.01 | 34,264 | -0.44(-0.67%) |
Apr 18, 2018 | 66.89 | 66.89 | 64.64 | 65.45 | 58,930 | -0.97(-1.46%) |
Apr 17, 2018 | 63.14 | 68.25 | 62.85 | 66.42 | 160,173 | +3.91(+6.25%) |
Apr 16, 2018 | 62.40 | 62.71 | 61.72 | 62.51 | 61,967 | +0.38(+0.61%) |
Apr 13, 2018 | 63.14 | 64.25 | 61.87 | 62.13 | 46,090 | -0.57(-0.91%) |
Apr 12, 2018 | 62.33 | 65.56 | 61.56 | 62.70 | 136,084 | +0.75(+1.21%) |
Apr 11, 2018 | 61.63 | 63.38 | 60.83 | 61.95 | 113,843 | -0.20(-0.32%) |
Apr 10, 2018 | 60.30 | 63.35 | 60.26 | 62.15 | 128,879 | +2.39(+4.00%) |
Apr 09, 2018 | 58.60 | 61.32 | 58.31 | 59.76 | 50,854 | +1.21(+2.07%) |
Apr 06, 2018 | 60.03 | 60.50 | 58.00 | 58.55 | 104,446 | -2.16(-3.56%) |
Apr 05, 2018 | 60.51 | 61.65 | 58.02 | 60.71 | 110,917 | +0.22(+0.36%) |
Apr 04, 2018 | 58.25 | 60.74 | 57.80 | 60.49 | 75,311 | +1.23(+2.08%) |
Apr 03, 2018 | 60.30 | 61.33 | 58.16 | 59.26 | 74,141 | -0.80(-1.33%) |
Apr 02, 2018 | 65.72 | 65.77 | 59.92 | 60.06 | 203,523 | -5.34(-8.17%) |
Mar 29, 2018 | 65.40 | 65.40 | 65.40 | 0 | +1.98(+3.12%) | |
Mar 28, 2018 | 60.25 | 63.74 | 59.76 | 63.42 | 430,305 | +0.26(+0.41%) |
Mar 27, 2018 | 64.14 | 64.80 | 59.18 | 63.16 | 103,831 | -1.15(-1.79%) |
Mar 26, 2018 | 65.09 | 65.09 | 61.53 | 64.31 | 114,175 | -0.01(-0.02%) |
Mar 23, 2018 | 64.70 | 65.96 | 63.09 | 64.32 | 78,240 | -0.22(-0.34%) |
Mar 22, 2018 | 64.96 | 66.39 | 63.52 | 64.54 | 139,418 | -1.50(-2.27%) |
Mar 21, 2018 | 64.86 | 66.70 | 64.74 | 66.04 | 205,771 | +1.94(+3.03%) |
Mar 20, 2018 | 63.22 | 65.79 | 62.54 | 64.10 | 240,045 | +1.10(+1.75%) |
Mar 19, 2018 | 63.17 | 67.72 | 62.71 | 63.00 | 170,555 | -0.80(-1.25%) |
Mar 16, 2018 | 67.02 | 67.02 | 63.49 | 63.80 | 149,112 | -3.15(-4.71%) |
Mar 15, 2018 | 67.26 | 67.38 | 63.27 | 66.95 | 61,795 | +0.33(+0.50%) |
Mar 14, 2018 | 67.09 | 67.66 | 65.17 | 66.62 | 83,654 | -0.34(-0.51%) |
Mar 13, 2018 | 68.00 | 68.00 | 66.71 | 66.96 | 66,594 | -1.08(-1.59%) |
Mar 12, 2018 | 68.16 | 68.48 | 66.81 | 68.04 | 66,686 | +0.20(+0.29%) |
Mar 09, 2018 | 68.28 | 69.00 | 66.58 | 67.84 | 121,383 | -0.09(-0.13%) |
Mar 08, 2018 | 67.55 | 67.98 | 63.18 | 67.93 | 60,248 | +0.70(+1.04%) |
Mar 07, 2018 | 66.05 | 67.90 | 65.42 | 67.23 | 210,165 | +1.28(+1.94%) |
Mar 06, 2018 | 67.90 | 68.34 | 65.35 | 65.95 | 403,807 | -1.90(-2.80%) |
Mar 05, 2018 | 66.10 | 69.00 | 66.10 | 67.85 | 527,644 | +1.86(+2.82%) |
Mar 02, 2018 | 63.74 | 66.51 | 62.96 | 65.99 | 438,067 | +2.34(+3.68%) |