Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.20 | 77.17 | 69.31 | 74.18 | 3,195,656 | +10.34(+16.20%) |
May 30, 2018 | 64.21 | 64.44 | 63.27 | 63.84 | 1,002,776 | +0.05(+0.07%) |
May 29, 2018 | 64.35 | 64.40 | 63.60 | 63.79 | 402,388 | -1.03(-1.59%) |
May 25, 2018 | 64.82 | 64.82 | 64.82 | 0 | +1.40(+2.21%) | |
May 24, 2018 | 64.12 | 64.73 | 63.27 | 63.41 | 782,953 | -0.75(-1.17%) |
May 23, 2018 | 65.19 | 65.33 | 63.41 | 64.16 | 761,786 | -1.12(-1.72%) |
May 22, 2018 | 66.92 | 67.02 | 65.29 | 65.29 | 338,601 | -1.54(-2.31%) |
May 21, 2018 | 66.50 | 67.02 | 66.50 | 66.83 | 213,141 | +0.70(+1.06%) |
May 18, 2018 | 66.50 | 67.25 | 65.99 | 66.13 | 623,988 | -0.09(-0.14%) |
May 17, 2018 | 66.46 | 67.07 | 65.50 | 66.22 | 661,372 | -0.42(-0.63%) |
May 16, 2018 | 67.11 | 67.11 | 66.22 | 66.64 | 505,495 | -0.33(-0.49%) |
May 15, 2018 | 68.42 | 68.65 | 66.60 | 66.97 | 837,943 | -1.96(-2.85%) |
May 14, 2018 | 69.59 | 69.94 | 68.84 | 68.93 | 265,250 | -0.65(-0.94%) |
May 11, 2018 | 70.15 | 70.24 | 69.26 | 69.59 | 294,257 | -0.56(-0.80%) |
May 10, 2018 | 69.91 | 70.47 | 69.59 | 70.15 | 170,776 | +0.19(+0.27%) |
May 09, 2018 | 70.15 | 70.33 | 68.61 | 69.96 | 276,834 | -0.05(-0.07%) |
May 08, 2018 | 70.47 | 70.99 | 69.77 | 70.01 | 275,660 | -0.70(-0.99%) |
May 07, 2018 | 70.05 | 71.24 | 70.01 | 70.71 | 393,762 | +0.65(+0.93%) |
May 04, 2018 | 69.73 | 70.33 | 69.21 | 70.05 | 304,970 | +0.19(+0.27%) |
May 03, 2018 | 69.73 | 70.15 | 68.56 | 69.87 | 385,800 | -0.14(-0.20%) |
May 02, 2018 | 69.91 | 70.52 | 69.19 | 70.01 | 435,503 | -0.09(-0.13%) |
May 01, 2018 | 68.56 | 70.64 | 68.43 | 70.10 | 425,462 | +1.17(+1.69%) |
Apr 30, 2018 | 69.73 | 70.38 | 68.42 | 68.93 | 420,602 | -0.51(-0.74%) |
Apr 27, 2018 | 70.01 | 70.43 | 68.50 | 69.45 | 630,438 | -0.61(-0.87%) |
Apr 26, 2018 | 70.75 | 70.75 | 68.93 | 70.05 | 485,386 | -0.28(-0.40%) |
Apr 25, 2018 | 70.29 | 71.69 | 68.42 | 70.33 | 601,947 | +0.61(+0.87%) |
Apr 24, 2018 | 71.13 | 71.41 | 69.45 | 69.73 | 640,467 | -1.03(-1.45%) |
Apr 23, 2018 | 70.47 | 71.03 | 70.24 | 70.75 | 215,756 | +0.42(+0.60%) |
Apr 20, 2018 | 70.71 | 71.08 | 70.05 | 70.33 | 239,684 | -0.65(-0.92%) |
Apr 19, 2018 | 71.27 | 71.55 | 70.52 | 70.99 | 232,980 | -0.37(-0.52%) |
Apr 18, 2018 | 70.80 | 71.97 | 70.71 | 71.36 | 379,777 | +0.56(+0.79%) |
Apr 17, 2018 | 70.43 | 71.13 | 70.01 | 70.80 | 467,314 | +0.70(+1.00%) |
Apr 16, 2018 | 70.05 | 70.43 | 69.49 | 70.10 | 486,238 | +0.65(+0.94%) |
Apr 13, 2018 | 70.05 | 70.05 | 68.93 | 69.45 | 354,480 | -0.37(-0.54%) |
Apr 12, 2018 | 70.29 | 70.75 | 69.54 | 69.82 | 311,243 | -0.47(-0.66%) |
Apr 11, 2018 | 68.93 | 70.57 | 68.84 | 70.29 | 401,214 | +1.17(+1.69%) |
Apr 10, 2018 | 69.03 | 69.66 | 68.37 | 69.12 | 612,664 | +1.21(+1.79%) |
Apr 09, 2018 | 69.26 | 69.26 | 67.86 | 67.91 | 367,784 | -0.84(-1.22%) |
Apr 06, 2018 | 69.73 | 70.71 | 68.33 | 68.75 | 488,678 | -1.26(-1.80%) |
Apr 05, 2018 | 69.49 | 70.24 | 69.19 | 70.01 | 447,998 | +0.79(+1.15%) |
Apr 04, 2018 | 67.34 | 69.59 | 67.30 | 69.21 | 646,420 | +1.26(+1.86%) |
Apr 03, 2018 | 66.22 | 68.09 | 65.94 | 67.95 | 453,652 | +2.10(+3.19%) |
Apr 02, 2018 | 66.69 | 67.48 | 65.22 | 65.85 | 591,172 | -0.79(-1.19%) |
Mar 29, 2018 | 66.64 | 66.64 | 66.64 | 0 | +0.61(+0.92%) | |
Mar 28, 2018 | 65.94 | 66.32 | 65.15 | 66.04 | 366,854 | +0.28(+0.43%) |
Mar 27, 2018 | 67.44 | 67.44 | 65.52 | 65.76 | 469,904 | -0.84(-1.26%) |
Mar 26, 2018 | 65.06 | 66.78 | 64.78 | 66.60 | 577,922 | +2.29(+3.56%) |
Mar 23, 2018 | 64.92 | 65.34 | 64.31 | 64.31 | 615,758 | -0.65(-1.01%) |
Mar 22, 2018 | 65.10 | 66.04 | 64.78 | 64.96 | 478,367 | -0.56(-0.86%) |
Mar 21, 2018 | 65.57 | 66.13 | 65.34 | 65.52 | 307,124 | -0.19(-0.28%) |
Mar 20, 2018 | 66.04 | 66.55 | 65.52 | 65.71 | 232,019 | -0.05(-0.07%) |
Mar 19, 2018 | 67.72 | 67.76 | 65.24 | 65.76 | 487,785 | -2.34(-3.43%) |
Mar 16, 2018 | 67.67 | 68.61 | 66.83 | 68.09 | 840,523 | -0.09(-0.14%) |
Mar 15, 2018 | 67.39 | 68.23 | 66.22 | 68.19 | 745,739 | +0.75(+1.11%) |
Mar 14, 2018 | 68.05 | 68.47 | 67.11 | 67.44 | 512,472 | -0.23(-0.35%) |
Mar 13, 2018 | 67.25 | 67.91 | 66.97 | 67.67 | 421,134 | +0.75(+1.12%) |
Mar 12, 2018 | 67.62 | 68.37 | 66.83 | 66.92 | 696,545 | -0.75(-1.10%) |
Mar 09, 2018 | 66.08 | 67.91 | 66.05 | 67.67 | 379,742 | +1.96(+2.98%) |
Mar 08, 2018 | 67.16 | 67.53 | 65.24 | 65.71 | 673,083 | -1.45(-2.16%) |
Mar 07, 2018 | 67.34 | 66.27 | 67.16 | 564,976 | +0.28(+0.42%) | |
Mar 06, 2018 | 66.22 | 67.02 | 65.06 | 66.88 | 954,341 | +0.93(+1.42%) |
Mar 05, 2018 | 66.74 | 67.02 | 65.85 | 65.94 | 744,456 | -1.49(-2.22%) |
Mar 02, 2018 | 66.78 | 67.67 | 66.04 | 67.44 | 392,906 | +0.19(+0.28%) |