Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.42 | 64.92 | 61.79 | 62.61 | 759,921 | -1.56(-2.43%) |
May 30, 2018 | 63.31 | 64.74 | 63.22 | 64.17 | 633,300 | +1.11(+1.76%) |
May 29, 2018 | 61.76 | 63.84 | 60.87 | 63.06 | 528,955 | +0.48(+0.77%) |
May 25, 2018 | 62.58 | 62.58 | 62.58 | 0 | +0.80(+1.29%) | |
May 24, 2018 | 62.81 | 62.95 | 61.35 | 61.78 | 679,438 | -1.03(-1.64%) |
May 23, 2018 | 62.18 | 62.92 | 62.02 | 62.81 | 397,304 | +0.48(+0.77%) |
May 22, 2018 | 62.78 | 63.21 | 62.26 | 62.33 | 229,300 | -0.29(-0.46%) |
May 21, 2018 | 62.25 | 62.90 | 62.04 | 62.62 | 354,767 | +0.51(+0.82%) |
May 18, 2018 | 63.08 | 63.65 | 62.04 | 62.11 | 351,052 | -0.77(-1.22%) |
May 17, 2018 | 62.55 | 63.28 | 62.20 | 62.88 | 405,517 | +0.16(+0.26%) |
May 16, 2018 | 63.12 | 63.77 | 62.65 | 62.72 | 495,508 | -0.20(-0.32%) |
May 15, 2018 | 62.84 | 63.00 | 62.24 | 62.92 | 352,738 | -0.09(-0.14%) |
May 14, 2018 | 63.67 | 64.23 | 62.96 | 63.01 | 342,122 | -0.67(-1.05%) |
May 11, 2018 | 64.07 | 64.32 | 63.18 | 63.68 | 323,509 | -0.27(-0.42%) |
May 10, 2018 | 63.93 | 64.28 | 63.69 | 63.95 | 492,295 | +0.21(+0.33%) |
May 09, 2018 | 64.47 | 65.09 | 63.64 | 63.74 | 437,869 | -0.55(-0.86%) |
May 08, 2018 | 64.65 | 64.99 | 64.13 | 64.29 | 417,917 | -0.36(-0.56%) |
May 07, 2018 | 64.74 | 65.65 | 64.56 | 64.65 | 313,480 | -0.08(-0.12%) |
May 04, 2018 | 63.47 | 65.10 | 63.26 | 64.73 | 297,805 | +1.05(+1.65%) |
May 03, 2018 | 63.33 | 64.14 | 62.52 | 63.68 | 263,809 | +0.18(+0.28%) |
May 02, 2018 | 63.56 | 64.37 | 63.05 | 63.50 | 310,628 | +0.02(+0.03%) |
May 01, 2018 | 63.79 | 64.34 | 62.53 | 63.48 | 422,452 | -0.50(-0.78%) |
Apr 30, 2018 | 64.38 | 64.46 | 63.97 | 63.98 | 300,262 | -0.04(-0.06%) |
Apr 27, 2018 | 64.31 | 64.77 | 63.90 | 64.02 | 225,142 | -0.10(-0.16%) |
Apr 26, 2018 | 64.25 | 64.76 | 63.80 | 64.12 | 161,776 | +0.16(+0.25%) |
Apr 25, 2018 | 64.09 | 64.27 | 63.39 | 63.96 | 204,906 | -0.32(-0.50%) |
Apr 24, 2018 | 64.53 | 65.09 | 63.89 | 64.28 | 226,973 | -0.07(-0.11%) |
Apr 23, 2018 | 64.66 | 65.24 | 64.00 | 64.35 | 190,687 | -0.32(-0.49%) |
Apr 20, 2018 | 64.63 | 65.32 | 64.40 | 64.67 | 254,323 | -0.21(-0.32%) |
Apr 19, 2018 | 64.74 | 65.22 | 64.47 | 64.88 | 292,581 | +0.00(+0.00%) |
Apr 18, 2018 | 64.98 | 65.37 | 64.64 | 64.88 | 274,618 | -0.04(-0.06%) |
Apr 17, 2018 | 64.04 | 65.22 | 62.77 | 64.92 | 455,015 | +1.11(+1.74%) |
Apr 16, 2018 | 62.98 | 64.41 | 62.66 | 63.81 | 574,445 | +1.27(+2.03%) |
Apr 13, 2018 | 63.51 | 63.60 | 62.20 | 62.54 | 621,656 | -0.67(-1.06%) |
Apr 12, 2018 | 63.65 | 63.93 | 63.17 | 63.21 | 672,543 | -0.37(-0.58%) |
Apr 11, 2018 | 63.62 | 64.31 | 63.23 | 63.58 | 844,106 | -0.40(-0.63%) |
Apr 10, 2018 | 64.60 | 65.06 | 63.83 | 63.98 | 538,223 | +0.20(+0.31%) |
Apr 09, 2018 | 63.50 | 64.57 | 63.12 | 63.78 | 365,085 | +0.63(+1.00%) |
Apr 06, 2018 | 63.38 | 63.75 | 62.03 | 63.15 | 663,682 | -0.60(-0.94%) |
Apr 05, 2018 | 67.43 | 68.12 | 63.63 | 63.75 | 954,132 | -3.29(-4.91%) |
Apr 04, 2018 | 65.29 | 67.25 | 65.22 | 67.04 | 361,060 | +0.74(+1.12%) |
Apr 03, 2018 | 65.15 | 66.56 | 64.52 | 66.30 | 515,624 | +1.41(+2.17%) |
Apr 02, 2018 | 65.50 | 66.12 | 64.38 | 64.89 | 733,047 | -0.83(-1.26%) |
Mar 29, 2018 | 65.72 | 65.72 | 65.72 | 0 | -0.88(-1.32%) | |
Mar 28, 2018 | 68.27 | 69.09 | 66.47 | 66.60 | 372,146 | -1.70(-2.49%) |
Mar 27, 2018 | 70.22 | 70.33 | 68.08 | 68.30 | 397,212 | -2.06(-2.93%) |
Mar 26, 2018 | 70.12 | 70.40 | 68.84 | 70.36 | 312,334 | +1.23(+1.78%) |
Mar 23, 2018 | 71.23 | 71.94 | 69.11 | 69.13 | 298,703 | -1.96(-2.76%) |
Mar 22, 2018 | 71.65 | 72.50 | 70.93 | 71.09 | 412,900 | -1.08(-1.50%) |
Mar 21, 2018 | 71.70 | 72.62 | 71.63 | 72.17 | 152,712 | +0.31(+0.43%) |
Mar 20, 2018 | 72.42 | 72.60 | 71.23 | 71.86 | 283,678 | -0.44(-0.61%) |
Mar 19, 2018 | 72.57 | 73.27 | 71.74 | 72.30 | 249,803 | -0.50(-0.69%) |
Mar 16, 2018 | 72.24 | 73.72 | 72.24 | 72.80 | 815,491 | +0.45(+0.62%) |
Mar 15, 2018 | 73.79 | 74.40 | 72.10 | 72.35 | 374,640 | -1.08(-1.47%) |
Mar 14, 2018 | 75.60 | 76.00 | 73.24 | 73.43 | 342,149 | -1.92(-2.55%) |
Mar 13, 2018 | 75.50 | 76.40 | 75.15 | 75.35 | 431,355 | -0.11(-0.15%) |
Mar 12, 2018 | 74.09 | 75.62 | 72.54 | 75.46 | 276,951 | +1.60(+2.17%) |
Mar 09, 2018 | 73.25 | 74.03 | 70.81 | 73.86 | 288,410 | +0.85(+1.16%) |
Mar 08, 2018 | 72.67 | 73.21 | 72.61 | 73.01 | 216,330 | +0.44(+0.61%) |
Mar 07, 2018 | 71.81 | 72.71 | 71.29 | 72.57 | 317,609 | +0.21(+0.29%) |
Mar 06, 2018 | 71.13 | 72.39 | 70.70 | 72.36 | 359,787 | +1.56(+2.20%) |
Mar 05, 2018 | 69.26 | 71.20 | 69.16 | 70.80 | 280,410 | +1.38(+1.99%) |
Mar 02, 2018 | 68.69 | 69.92 | 68.31 | 69.42 | 316,463 | +0.67(+0.97%) |