Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.90 | 61.31 | 60.43 | 61.27 | 154,301 | +0.27(+0.44%) |
May 30, 2018 | 59.93 | 61.08 | 59.93 | 61.00 | 142,537 | +0.58(+0.97%) |
May 29, 2018 | 60.87 | 61.11 | 60.12 | 60.42 | 172,294 | -2.21(-3.53%) |
May 25, 2018 | 62.63 | 62.63 | 62.63 | 0 | -0.70(-1.11%) | |
May 24, 2018 | 63.43 | 63.72 | 62.73 | 63.33 | 214,052 | -0.78(-1.21%) |
May 23, 2018 | 65.72 | 65.74 | 63.89 | 64.10 | 286,147 | -3.46(-5.12%) |
May 22, 2018 | 67.98 | 68.18 | 67.24 | 67.56 | 313,137 | +0.41(+0.61%) |
May 21, 2018 | 66.79 | 67.44 | 66.68 | 67.16 | 263,702 | +1.24(+1.88%) |
May 18, 2018 | 66.42 | 66.50 | 65.66 | 65.91 | 148,567 | +0.08(+0.12%) |
May 17, 2018 | 65.96 | 66.43 | 65.51 | 65.83 | 200,300 | +1.36(+2.11%) |
May 16, 2018 | 63.85 | 64.53 | 63.85 | 64.47 | 129,784 | +0.67(+1.05%) |
May 15, 2018 | 63.68 | 64.02 | 63.40 | 63.80 | 130,621 | -1.12(-1.72%) |
May 14, 2018 | 64.95 | 65.27 | 64.73 | 64.92 | 130,016 | -0.35(-0.53%) |
May 11, 2018 | 65.23 | 65.72 | 65.16 | 65.26 | 145,226 | +0.33(+0.50%) |
May 10, 2018 | 64.72 | 65.16 | 64.69 | 64.94 | 136,992 | +1.12(+1.76%) |
May 09, 2018 | 63.25 | 63.93 | 63.25 | 63.82 | 197,926 | +1.11(+1.77%) |
May 08, 2018 | 62.75 | 63.03 | 62.53 | 62.71 | 176,337 | -1.83(-2.84%) |
May 07, 2018 | 64.29 | 64.63 | 64.04 | 64.54 | 106,691 | +0.52(+0.82%) |
May 04, 2018 | 64.05 | 64.31 | 63.82 | 64.02 | 95,785 | -0.16(-0.24%) |
May 03, 2018 | 63.70 | 64.24 | 63.39 | 64.17 | 403,686 | +0.59(+0.93%) |
May 02, 2018 | 64.27 | 64.41 | 63.50 | 63.58 | 307,276 | +0.21(+0.33%) |
May 01, 2018 | 63.31 | 63.75 | 63.03 | 63.37 | 398,737 | +0.10(+0.15%) |
Apr 30, 2018 | 62.29 | 63.50 | 61.42 | 63.28 | 1,230,921 | +4.94(+8.48%) |
Apr 27, 2018 | 59.04 | 59.12 | 58.07 | 58.33 | 354,034 | -0.13(-0.23%) |
Apr 26, 2018 | 58.77 | 58.92 | 58.08 | 58.47 | 128,696 | +0.56(+0.97%) |
Apr 25, 2018 | 57.70 | 57.98 | 57.56 | 57.90 | 132,403 | +0.50(+0.86%) |
Apr 24, 2018 | 58.35 | 58.44 | 57.15 | 57.41 | 276,107 | -0.68(-1.17%) |
Apr 23, 2018 | 58.08 | 58.19 | 57.48 | 58.09 | 293,581 | -1.18(-2.00%) |
Apr 20, 2018 | 59.64 | 59.66 | 59.21 | 59.27 | 139,902 | -0.89(-1.49%) |
Apr 19, 2018 | 60.64 | 60.93 | 60.00 | 60.17 | 186,739 | +1.31(+2.22%) |
Apr 18, 2018 | 58.16 | 58.97 | 58.16 | 58.86 | 215,889 | +0.55(+0.94%) |
Apr 17, 2018 | 59.43 | 59.49 | 58.26 | 58.31 | 386,054 | -1.23(-2.06%) |
Apr 16, 2018 | 59.51 | 59.71 | 57.98 | 59.54 | 661,061 | -2.93(-4.70%) |
Apr 13, 2018 | 62.63 | 62.78 | 62.37 | 62.47 | 194,543 | +0.30(+0.49%) |
Apr 12, 2018 | 62.39 | 62.57 | 61.98 | 62.17 | 177,431 | -0.35(-0.56%) |
Apr 11, 2018 | 62.75 | 63.26 | 62.29 | 62.52 | 299,222 | +0.17(+0.27%) |
Apr 10, 2018 | 61.83 | 62.77 | 61.67 | 62.35 | 496,568 | +0.97(+1.58%) |
Apr 09, 2018 | 61.76 | 62.19 | 61.38 | 61.38 | 402,909 | +1.41(+2.35%) |
Apr 06, 2018 | 60.52 | 60.83 | 59.78 | 59.97 | 258,816 | +1.09(+1.86%) |
Apr 05, 2018 | 58.83 | 59.03 | 58.45 | 58.87 | 175,089 | +0.94(+1.62%) |
Apr 04, 2018 | 56.91 | 58.22 | 56.89 | 57.93 | 407,656 | -0.31(-0.53%) |
Apr 03, 2018 | 58.07 | 58.34 | 57.84 | 58.24 | 129,428 | +0.21(+0.36%) |
Apr 02, 2018 | 58.86 | 58.94 | 57.83 | 58.04 | 239,700 | -0.75(-1.28%) |
Mar 29, 2018 | 58.79 | 58.79 | 58.79 | 0 | -0.13(-0.21%) | |
Mar 28, 2018 | 59.14 | 59.40 | 58.78 | 58.92 | 319,616 | +0.86(+1.49%) |
Mar 27, 2018 | 58.45 | 58.76 | 57.94 | 58.05 | 249,953 | -0.09(-0.15%) |
Mar 26, 2018 | 57.74 | 58.23 | 57.10 | 58.14 | 213,827 | +1.47(+2.60%) |
Mar 23, 2018 | 57.33 | 57.55 | 56.67 | 56.67 | 241,707 | -0.35(-0.61%) |
Mar 22, 2018 | 57.11 | 57.49 | 56.82 | 57.02 | 785,102 | -0.72(-1.25%) |
Mar 21, 2018 | 58.01 | 58.35 | 57.53 | 57.74 | 448,829 | -1.59(-2.68%) |
Mar 20, 2018 | 60.76 | 60.76 | 59.15 | 59.33 | 270,838 | -1.36(-2.24%) |
Mar 19, 2018 | 61.27 | 61.39 | 60.28 | 60.69 | 291,950 | +0.72(+1.21%) |
Mar 16, 2018 | 59.68 | 60.39 | 59.64 | 59.97 | 390,748 | -0.04(-0.06%) |
Mar 15, 2018 | 59.99 | 60.22 | 59.32 | 60.00 | 342,549 | +0.33(+0.54%) |
Mar 14, 2018 | 60.00 | 60.18 | 59.53 | 59.68 | 164,801 | -0.21(-0.35%) |
Mar 13, 2018 | 59.95 | 60.79 | 59.77 | 59.88 | 654,775 | -1.47(-2.40%) |
Mar 12, 2018 | 61.20 | 61.66 | 61.19 | 61.35 | 310,198 | -0.55(-0.90%) |
Mar 09, 2018 | 61.68 | 61.99 | 61.54 | 61.91 | 462,615 | -1.29(-2.05%) |
Mar 08, 2018 | 62.90 | 63.33 | 62.78 | 63.20 | 766,659 | +0.94(+1.51%) |
Mar 07, 2018 | 61.75 | 62.26 | 433,105 | -2.30(-3.56%) | ||
Mar 06, 2018 | 64.08 | 64.79 | 63.96 | 64.56 | 387,594 | -0.23(-0.35%) |
Mar 05, 2018 | 64.23 | 64.89 | 63.93 | 64.79 | 496,638 | -0.12(-0.18%) |
Mar 02, 2018 | 65.32 | 65.36 | 64.41 | 64.91 | 428,563 | +0.47(+0.73%) |