Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.06 | 65.07 | 65.06 | 65.07 | 2,828 | +0.01(+0.01%) |
May 30, 2018 | 65.07 | 65.07 | 65.06 | 65.06 | 8,712 | -0.03(-0.05%) |
May 29, 2018 | 65.08 | 65.11 | 65.05 | 65.09 | 323,671 | +0.03(+0.04%) |
May 25, 2018 | 65.06 | 65.06 | 65.06 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.05 | 65.07 | 65.05 | 65.06 | 6,710 | +0.02(+0.03%) |
May 23, 2018 | 65.05 | 65.06 | 65.03 | 65.04 | 7,025 | -0.01(-0.01%) |
May 22, 2018 | 65.05 | 65.05 | 65.03 | 65.05 | 8,238 | +0.00(+0.00%) |
May 21, 2018 | 65.03 | 65.05 | 65.01 | 65.05 | 2,092 | -0.01(-0.01%) |
May 18, 2018 | 65.02 | 65.05 | 65.02 | 65.05 | 4,023 | +0.02(+0.03%) |
May 17, 2018 | 64.98 | 65.04 | 64.98 | 65.04 | 119,114 | +0.06(+0.09%) |
May 16, 2018 | 65.00 | 65.03 | 64.92 | 64.98 | 9,997 | +0.12(+0.19%) |
May 15, 2018 | 64.85 | 65.01 | 64.85 | 64.86 | 23,893 | -0.07(-0.11%) |
May 14, 2018 | 64.93 | 65.00 | 64.90 | 64.92 | 329,855 | -0.09(-0.13%) |
May 11, 2018 | 64.97 | 65.01 | 64.85 | 65.01 | 38,277 | +0.04(+0.07%) |
May 10, 2018 | 64.96 | 64.99 | 64.96 | 64.97 | 8,263 | +0.02(+0.03%) |
May 09, 2018 | 65.01 | 65.01 | 64.85 | 64.95 | 20,917 | -0.03(-0.05%) |
May 08, 2018 | 64.99 | 64.99 | 64.95 | 64.99 | 9,526 | +0.02(+0.03%) |
May 07, 2018 | 64.98 | 64.98 | 64.97 | 64.97 | 5,761 | +0.03(+0.05%) |
May 04, 2018 | 64.82 | 64.98 | 64.82 | 64.93 | 11,147 | +0.01(+0.01%) |
May 03, 2018 | 64.82 | 64.96 | 64.82 | 64.92 | 84,889 | -0.03(-0.04%) |
May 02, 2018 | 64.94 | 64.95 | 64.92 | 64.95 | 4,146 | +0.02(+0.03%) |
May 01, 2018 | 64.93 | 64.95 | 64.93 | 64.93 | 6,875 | +0.11(+0.17%) |
Apr 30, 2018 | 64.82 | 65.02 | 64.82 | 64.82 | 100,931 | -0.01(-0.01%) |
Apr 27, 2018 | 64.83 | 64.84 | 64.83 | 64.83 | 1,174 | +0.01(+0.01%) |
Apr 26, 2018 | 64.94 | 64.94 | 64.79 | 64.83 | 11,735 | -0.06(-0.09%) |
Apr 25, 2018 | 64.94 | 64.94 | 64.81 | 64.88 | 17,571 | +0.02(+0.03%) |
Apr 24, 2018 | 64.86 | 64.87 | 64.86 | 64.87 | 3,828 | +0.01(+0.01%) |
Apr 23, 2018 | 64.86 | 64.86 | 64.86 | 64.86 | 1,016 | +0.03(+0.04%) |
Apr 20, 2018 | 64.76 | 64.86 | 64.76 | 64.83 | 9,878 | -0.01(-0.01%) |
Apr 19, 2018 | 64.81 | 64.91 | 64.79 | 64.84 | 28,553 | -0.01(-0.01%) |
Apr 18, 2018 | 64.79 | 64.85 | 64.79 | 64.85 | 16,856 | -0.01(-0.01%) |
Apr 17, 2018 | 64.79 | 64.87 | 64.79 | 64.86 | 8,324 | +0.07(+0.11%) |
Apr 16, 2018 | 64.98 | 64.98 | 64.78 | 64.79 | 6,480 | -0.03(-0.04%) |
Apr 13, 2018 | 65.08 | 65.08 | 64.78 | 64.81 | 4,935 | +0.01(+0.01%) |
Apr 12, 2018 | 64.83 | 64.83 | 64.77 | 64.81 | 7,671 | -0.00(-0.01%) |
Apr 11, 2018 | 64.81 | 64.81 | 64.81 | 64.81 | 576 | -0.01(-0.02%) |
Apr 10, 2018 | 64.81 | 64.82 | 64.81 | 64.82 | 1,083 | +0.06(+0.09%) |
Apr 09, 2018 | 64.78 | 64.80 | 64.75 | 64.76 | 6,057 | +0.07(+0.11%) |
Apr 05, 2018 | 64.69 | 64.69 | 64.69 | 92 | +0.00(+0.01%) | |
Apr 04, 2018 | 64.74 | 64.74 | 64.69 | 64.69 | 4,155 | -0.05(-0.07%) |
Apr 03, 2018 | 64.74 | 64.74 | 64.74 | 64.74 | 1,104 | +0.06(+0.09%) |
Apr 02, 2018 | 64.86 | 64.86 | 64.68 | 64.68 | 11,330 | -0.05(-0.08%) |
Mar 29, 2018 | 64.73 | 64.73 | 64.73 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 64.72 | 64.72 | 64.69 | 64.69 | 22,572 | -0.04(-0.06%) |
Mar 27, 2018 | 64.80 | 64.80 | 64.72 | 64.73 | 15,567 | +0.01(+0.02%) |
Mar 26, 2018 | 64.74 | 64.75 | 64.65 | 64.72 | 25,877 | -0.04(-0.06%) |
Mar 23, 2018 | 64.72 | 64.76 | 64.72 | 64.76 | 3,341 | +0.02(+0.03%) |
Mar 22, 2018 | 64.72 | 64.76 | 64.68 | 64.73 | 2,819 | -0.02(-0.03%) |
Mar 21, 2018 | 64.74 | 64.76 | 64.71 | 64.76 | 4,449 | +0.02(+0.03%) |
Mar 20, 2018 | 64.70 | 64.74 | 64.70 | 64.74 | 3,789 | +0.02(+0.03%) |
Mar 19, 2018 | 64.70 | 64.72 | 64.70 | 64.72 | 4,197 | -0.01(-0.02%) |
Mar 16, 2018 | 64.72 | 64.73 | 64.72 | 64.73 | 3,918 | +0.02(+0.03%) |
Mar 15, 2018 | 64.73 | 64.74 | 64.70 | 64.70 | 35,859 | -0.03(-0.04%) |
Mar 14, 2018 | 64.71 | 64.74 | 64.71 | 64.73 | 19,306 | +0.00(+0.00%) |
Mar 13, 2018 | 64.64 | 64.75 | 64.64 | 64.73 | 20,145 | -0.01(-0.01%) |
Mar 12, 2018 | 64.63 | 64.74 | 64.63 | 64.74 | 4,927 | +0.02(+0.03%) |
Mar 09, 2018 | 64.64 | 64.73 | 64.64 | 64.72 | 11,212 | +0.04(+0.06%) |
Mar 08, 2018 | 64.80 | 64.80 | 64.65 | 64.68 | 9,662 | +0.01(+0.02%) |
Mar 07, 2018 | 64.67 | 64.67 | 4,427 | -0.01(-0.02%) | ||
Mar 06, 2018 | 64.67 | 64.68 | 64.65 | 64.68 | 11,405 | +0.02(+0.04%) |
Mar 05, 2018 | 64.63 | 64.73 | 64.63 | 64.66 | 8,469 | -0.05(-0.07%) |
Mar 02, 2018 | 64.66 | 64.71 | 64.66 | 64.70 | 2,172 | +0.04(+0.07%) |