Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.69 | 59.69 | 58.57 | 58.58 | 1,465,980 | -1.24(-2.07%) |
May 30, 2018 | 63.78 | 63.78 | 59.08 | 59.82 | 1,046,824 | +1.07(+1.81%) |
May 29, 2018 | 59.35 | 59.58 | 58.21 | 58.75 | 718,333 | -1.04(-1.74%) |
May 25, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 59.24 | 59.89 | 58.85 | 59.75 | 911,234 | +0.22(+0.37%) |
May 23, 2018 | 59.87 | 59.95 | 59.12 | 59.52 | 568,763 | -0.60(-0.99%) |
May 22, 2018 | 60.44 | 60.72 | 59.81 | 60.12 | 558,745 | +0.01(+0.02%) |
May 21, 2018 | 60.24 | 60.39 | 59.98 | 60.11 | 513,265 | +0.28(+0.46%) |
May 18, 2018 | 59.66 | 60.12 | 59.18 | 59.84 | 918,325 | +0.28(+0.48%) |
May 17, 2018 | 59.23 | 59.67 | 58.84 | 59.55 | 666,878 | +0.38(+0.64%) |
May 16, 2018 | 58.65 | 59.61 | 58.46 | 59.18 | 612,463 | +0.66(+1.13%) |
May 15, 2018 | 58.20 | 59.70 | 57.86 | 58.51 | 456,071 | -0.25(-0.42%) |
May 14, 2018 | 59.07 | 59.43 | 58.64 | 58.76 | 1,078,260 | -0.37(-0.62%) |
May 11, 2018 | 58.78 | 59.36 | 58.64 | 59.13 | 477,951 | +0.22(+0.37%) |
May 10, 2018 | 58.25 | 59.15 | 58.18 | 58.91 | 690,210 | +0.73(+1.25%) |
May 09, 2018 | 58.02 | 58.40 | 57.57 | 58.18 | 892,852 | +0.34(+0.59%) |
May 08, 2018 | 57.57 | 58.06 | 57.42 | 57.84 | 892,818 | +0.51(+0.88%) |
May 07, 2018 | 57.79 | 58.29 | 57.08 | 57.34 | 808,873 | +0.02(+0.03%) |
May 04, 2018 | 56.50 | 57.87 | 56.09 | 57.32 | 602,352 | +0.64(+1.13%) |
May 03, 2018 | 57.24 | 58.29 | 56.02 | 56.68 | 956,718 | -1.01(-1.75%) |
May 02, 2018 | 57.95 | 58.44 | 57.33 | 57.69 | 892,936 | -0.28(-0.48%) |
May 01, 2018 | 58.06 | 58.30 | 57.57 | 57.96 | 993,878 | -0.11(-0.19%) |
Apr 30, 2018 | 58.64 | 58.93 | 58.06 | 58.07 | 1,617,737 | -0.21(-0.36%) |
Apr 27, 2018 | 58.15 | 59.18 | 57.47 | 58.28 | 1,120,663 | +0.10(+0.17%) |
Apr 26, 2018 | 61.19 | 61.19 | 56.51 | 58.18 | 2,691,751 | -4.69(-7.46%) |
Apr 25, 2018 | 63.91 | 63.91 | 62.73 | 62.88 | 1,111,164 | -0.95(-1.48%) |
Apr 24, 2018 | 64.87 | 65.00 | 63.49 | 63.82 | 1,152,179 | -0.54(-0.84%) |
Apr 23, 2018 | 64.86 | 65.11 | 64.23 | 64.37 | 602,480 | -0.19(-0.30%) |
Apr 20, 2018 | 65.21 | 65.35 | 64.36 | 64.56 | 581,736 | -0.54(-0.83%) |
Apr 19, 2018 | 64.95 | 65.13 | 64.56 | 65.10 | 484,979 | +0.29(+0.45%) |
Apr 18, 2018 | 65.18 | 65.81 | 64.69 | 64.81 | 627,745 | -0.35(-0.54%) |
Apr 17, 2018 | 65.29 | 65.44 | 64.70 | 65.16 | 765,075 | +0.13(+0.20%) |
Apr 16, 2018 | 64.30 | 65.41 | 64.30 | 65.03 | 709,621 | +1.14(+1.78%) |
Apr 13, 2018 | 65.27 | 65.27 | 63.43 | 63.89 | 1,411,810 | -0.77(-1.19%) |
Apr 12, 2018 | 64.43 | 65.54 | 64.24 | 64.66 | 1,118,494 | -0.80(-1.22%) |
Apr 11, 2018 | 65.72 | 66.98 | 65.22 | 65.46 | 687,465 | -0.71(-1.07%) |
Apr 10, 2018 | 67.05 | 67.05 | 66.00 | 66.17 | 1,144,012 | +0.00(+0.00%) |
Apr 09, 2018 | 67.07 | 67.53 | 66.09 | 66.17 | 800,788 | -0.68(-1.02%) |
Apr 06, 2018 | 67.97 | 68.38 | 66.18 | 66.84 | 565,789 | -1.70(-2.48%) |
Apr 05, 2018 | 69.23 | 69.23 | 68.21 | 68.54 | 610,828 | -0.23(-0.33%) |
Apr 04, 2018 | 67.33 | 68.96 | 66.82 | 68.77 | 484,296 | +0.32(+0.47%) |
Apr 03, 2018 | 67.45 | 68.49 | 67.07 | 68.45 | 739,302 | +1.12(+1.66%) |
Apr 02, 2018 | 68.43 | 68.82 | 66.45 | 67.33 | 607,872 | -1.47(-2.14%) |
Mar 29, 2018 | 68.80 | 68.80 | 68.80 | 0 | +1.79(+2.67%) | |
Mar 28, 2018 | 67.45 | 67.74 | 66.52 | 67.01 | 543,339 | -0.39(-0.59%) |
Mar 27, 2018 | 69.46 | 69.46 | 67.07 | 67.41 | 614,114 | -1.59(-2.30%) |
Mar 26, 2018 | 67.62 | 69.12 | 67.42 | 68.99 | 831,574 | +2.31(+3.46%) |
Mar 23, 2018 | 68.83 | 69.02 | 66.63 | 66.69 | 695,022 | -2.19(-3.17%) |
Mar 22, 2018 | 70.68 | 71.01 | 68.82 | 68.87 | 1,118,211 | -2.49(-3.49%) |
Mar 21, 2018 | 70.92 | 71.96 | 70.72 | 71.36 | 595,814 | +0.54(+0.77%) |
Mar 20, 2018 | 70.35 | 71.05 | 70.18 | 70.82 | 503,282 | +0.66(+0.94%) |
Mar 19, 2018 | 69.98 | 70.56 | 69.49 | 70.16 | 731,199 | -0.21(-0.30%) |
Mar 16, 2018 | 69.66 | 70.61 | 69.42 | 70.37 | 1,458,156 | +1.00(+1.44%) |
Mar 15, 2018 | 69.92 | 69.92 | 69.10 | 69.37 | 521,248 | -0.36(-0.51%) |
Mar 14, 2018 | 70.79 | 70.79 | 69.51 | 69.73 | 535,080 | -0.62(-0.87%) |
Mar 13, 2018 | 71.51 | 71.51 | 70.14 | 70.34 | 650,227 | -0.68(-0.96%) |
Mar 12, 2018 | 70.69 | 71.63 | 70.30 | 71.02 | 662,165 | +0.33(+0.47%) |
Mar 09, 2018 | 68.94 | 70.75 | 68.94 | 70.69 | 657,272 | +1.48(+2.14%) |
Mar 08, 2018 | 68.92 | 69.31 | 68.47 | 69.21 | 528,041 | +0.41(+0.60%) |
Mar 07, 2018 | 67.86 | 69.10 | 67.68 | 68.80 | 704,893 | +0.14(+0.20%) |
Mar 06, 2018 | 67.75 | 68.85 | 67.47 | 68.66 | 824,214 | +1.35(+2.01%) |
Mar 05, 2018 | 66.70 | 68.01 | 66.19 | 67.31 | 1,161,025 | -0.08(-0.12%) |
Mar 02, 2018 | 65.35 | 67.57 | 65.27 | 67.40 | 749,992 | +1.14(+1.72%) |