Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.52 | 66.00 | 64.44 | 64.57 | 241,736 | -0.99(-1.50%) |
May 30, 2018 | 65.43 | 66.95 | 65.15 | 65.55 | 463,053 | +0.64(+0.99%) |
May 29, 2018 | 64.35 | 65.38 | 62.51 | 64.91 | 319,785 | -0.11(-0.17%) |
May 25, 2018 | 65.02 | 65.02 | 65.02 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.59 | 65.31 | 64.13 | 65.18 | 227,233 | +0.58(+0.90%) |
May 23, 2018 | 63.87 | 65.01 | 63.71 | 64.59 | 184,580 | +0.35(+0.55%) |
May 22, 2018 | 63.78 | 65.34 | 63.78 | 64.24 | 210,683 | +0.92(+1.45%) |
May 21, 2018 | 63.55 | 64.29 | 62.77 | 63.32 | 199,697 | +0.61(+0.97%) |
May 18, 2018 | 64.49 | 64.51 | 61.74 | 62.71 | 470,454 | -2.45(-3.76%) |
May 17, 2018 | 65.24 | 65.69 | 64.60 | 65.17 | 279,659 | -0.15(-0.23%) |
May 16, 2018 | 64.44 | 65.88 | 64.40 | 65.31 | 252,197 | +1.25(+1.95%) |
May 15, 2018 | 64.37 | 64.54 | 63.79 | 64.06 | 244,789 | -0.23(-0.35%) |
May 14, 2018 | 64.31 | 65.52 | 64.17 | 64.29 | 208,003 | +0.43(+0.68%) |
May 11, 2018 | 64.73 | 64.83 | 63.27 | 63.86 | 258,252 | -1.07(-1.65%) |
May 10, 2018 | 64.21 | 65.17 | 63.66 | 64.93 | 275,333 | +1.11(+1.74%) |
May 09, 2018 | 63.51 | 64.10 | 63.01 | 63.82 | 284,025 | +0.44(+0.70%) |
May 08, 2018 | 62.75 | 63.59 | 62.62 | 63.37 | 285,678 | +0.52(+0.83%) |
May 07, 2018 | 62.31 | 63.26 | 61.86 | 62.85 | 378,141 | +1.24(+2.01%) |
May 04, 2018 | 60.24 | 62.25 | 59.77 | 61.61 | 328,858 | +1.03(+1.71%) |
May 03, 2018 | 59.91 | 60.95 | 58.31 | 60.58 | 566,265 | +0.33(+0.54%) |
May 02, 2018 | 59.40 | 61.18 | 59.03 | 60.25 | 666,280 | +0.91(+1.53%) |
May 01, 2018 | 59.32 | 59.64 | 56.51 | 59.34 | 750,484 | +0.67(+1.14%) |
Apr 30, 2018 | 60.05 | 60.50 | 58.29 | 58.67 | 508,619 | -1.37(-2.28%) |
Apr 27, 2018 | 61.29 | 61.50 | 59.03 | 60.04 | 390,224 | -1.14(-1.87%) |
Apr 26, 2018 | 59.95 | 61.57 | 59.82 | 61.19 | 281,724 | +1.87(+3.16%) |
Apr 25, 2018 | 59.21 | 59.76 | 57.72 | 59.31 | 348,531 | +0.31(+0.52%) |
Apr 24, 2018 | 61.42 | 61.72 | 58.58 | 59.01 | 621,979 | -1.80(-2.97%) |
Apr 23, 2018 | 60.48 | 61.54 | 60.18 | 60.81 | 441,400 | +0.71(+1.18%) |
Apr 20, 2018 | 60.73 | 61.40 | 59.91 | 60.10 | 710,830 | -0.92(-1.50%) |
Apr 19, 2018 | 64.36 | 64.36 | 60.93 | 61.02 | 583,590 | -3.96(-6.10%) |
Apr 18, 2018 | 67.10 | 67.10 | 64.86 | 64.98 | 613,454 | -2.43(-3.61%) |
Apr 17, 2018 | 67.00 | 67.93 | 66.32 | 67.41 | 352,291 | +1.15(+1.74%) |
Apr 16, 2018 | 66.09 | 66.41 | 65.19 | 66.26 | 479,070 | +0.84(+1.28%) |
Apr 13, 2018 | 65.22 | 66.14 | 64.77 | 65.42 | 599,708 | +0.97(+1.50%) |
Apr 12, 2018 | 64.11 | 64.95 | 63.89 | 64.46 | 433,322 | +0.70(+1.10%) |
Apr 11, 2018 | 62.36 | 64.34 | 61.94 | 63.76 | 404,440 | +0.91(+1.44%) |
Apr 10, 2018 | 61.54 | 63.25 | 61.05 | 62.85 | 595,427 | +2.28(+3.76%) |
Apr 09, 2018 | 61.27 | 62.83 | 60.52 | 60.58 | 224,399 | +0.15(+0.24%) |
Apr 06, 2018 | 61.05 | 62.00 | 60.01 | 60.43 | 292,868 | -1.58(-2.54%) |
Apr 05, 2018 | 62.69 | 63.12 | 61.76 | 62.00 | 452,792 | -0.04(-0.06%) |
Apr 04, 2018 | 59.77 | 62.29 | 59.38 | 62.04 | 445,785 | +0.70(+1.14%) |
Apr 03, 2018 | 60.21 | 61.66 | 60.21 | 61.34 | 580,994 | +1.69(+2.84%) |
Apr 02, 2018 | 62.45 | 62.84 | 59.18 | 59.65 | 581,314 | -3.31(-5.26%) |
Mar 29, 2018 | 62.96 | 62.96 | 62.96 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.03 | 62.36 | 60.57 | 61.40 | 332,489 | -0.68(-1.09%) |
Mar 27, 2018 | 65.34 | 65.99 | 61.71 | 62.08 | 338,202 | -3.21(-4.92%) |
Mar 26, 2018 | 63.96 | 65.38 | 63.48 | 65.29 | 457,818 | +2.51(+4.00%) |
Mar 23, 2018 | 66.71 | 67.26 | 62.75 | 62.78 | 358,900 | -3.88(-5.82%) |
Mar 22, 2018 | 68.12 | 69.06 | 66.60 | 66.66 | 349,159 | -2.24(-3.25%) |
Mar 21, 2018 | 68.11 | 70.20 | 68.11 | 68.90 | 442,886 | +0.79(+1.16%) |
Mar 20, 2018 | 68.46 | 68.90 | 67.89 | 68.11 | 259,674 | -0.34(-0.49%) |
Mar 19, 2018 | 69.25 | 69.35 | 67.32 | 68.45 | 289,595 | -1.16(-1.67%) |
Mar 16, 2018 | 70.36 | 70.44 | 68.83 | 69.61 | 706,254 | -0.88(-1.24%) |
Mar 15, 2018 | 69.29 | 70.61 | 68.67 | 70.49 | 541,127 | +1.52(+2.20%) |
Mar 14, 2018 | 69.29 | 70.17 | 68.87 | 68.97 | 414,502 | -0.25(-0.36%) |
Mar 13, 2018 | 70.24 | 71.36 | 69.02 | 69.22 | 415,534 | -0.77(-1.10%) |
Mar 12, 2018 | 70.96 | 71.60 | 69.92 | 69.98 | 252,409 | -0.62(-0.88%) |
Mar 09, 2018 | 68.88 | 71.16 | 68.88 | 70.61 | 428,694 | +1.54(+2.23%) |
Mar 08, 2018 | 69.24 | 69.46 | 68.43 | 69.07 | 270,330 | +0.21(+0.30%) |
Mar 07, 2018 | 68.38 | 69.85 | 68.28 | 68.86 | 441,753 | -0.22(-0.31%) |
Mar 06, 2018 | 66.48 | 69.26 | 66.21 | 69.08 | 480,073 | +2.98(+4.50%) |
Mar 05, 2018 | 65.73 | 66.84 | 65.50 | 66.10 | 464,271 | +0.14(+0.21%) |
Mar 02, 2018 | 64.47 | 66.21 | 64.14 | 65.96 | 259,740 | +0.82(+1.26%) |