Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.42 | 61.42 | 60.77 | 60.88 | 1,063 | -0.49(-0.80%) |
May 30, 2018 | 61.31 | 61.37 | 60.94 | 61.37 | 1,837 | +0.83(+1.38%) |
May 29, 2018 | 60.51 | 61.00 | 60.39 | 60.54 | 1,897 | -0.74(-1.21%) |
May 25, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.45(-0.73%) | |
May 24, 2018 | 61.33 | 61.73 | 61.33 | 61.73 | 1,343 | -0.26(-0.42%) |
May 23, 2018 | 61.84 | 62.06 | 61.62 | 61.99 | 1,923 | -0.58(-0.93%) |
May 22, 2018 | 63.06 | 63.06 | 62.47 | 62.57 | 2,522 | -0.35(-0.55%) |
May 21, 2018 | 62.80 | 63.01 | 62.78 | 62.92 | 1,442 | +0.89(+1.43%) |
May 18, 2018 | 62.27 | 62.27 | 62.03 | 62.03 | 1,730 | -0.61(-0.97%) |
May 17, 2018 | 61.88 | 62.64 | 61.88 | 62.64 | 967 | +0.53(+0.85%) |
May 16, 2018 | 61.61 | 62.11 | 61.61 | 62.11 | 11,196 | +0.24(+0.39%) |
May 15, 2018 | 61.81 | 62.09 | 61.76 | 61.87 | 7,900 | -0.63(-1.00%) |
May 14, 2018 | 62.36 | 62.50 | 62.36 | 62.50 | 995 | +0.08(+0.12%) |
May 11, 2018 | 62.63 | 62.64 | 61.91 | 62.42 | 5,802 | +0.05(+0.08%) |
May 10, 2018 | 62.25 | 62.75 | 62.09 | 62.37 | 1,025 | +0.51(+0.82%) |
May 09, 2018 | 61.38 | 61.88 | 61.38 | 61.86 | 2,749 | +0.66(+1.08%) |
May 08, 2018 | 61.30 | 61.30 | 61.20 | 61.20 | 754 | -0.46(-0.74%) |
May 07, 2018 | 60.97 | 61.66 | 60.97 | 61.66 | 6,226 | +0.76(+1.24%) |
May 04, 2018 | 59.74 | 61.22 | 59.74 | 60.90 | 2,004 | +0.90(+1.50%) |
May 03, 2018 | 60.25 | 60.25 | 59.86 | 60.00 | 1,826 | -0.93(-1.53%) |
May 02, 2018 | 60.90 | 60.93 | 60.90 | 60.93 | 2,958 | +0.70(+1.16%) |
May 01, 2018 | 60.00 | 60.49 | 60.00 | 60.23 | 1,224 | -0.64(-1.06%) |
Apr 30, 2018 | 61.07 | 61.07 | 60.81 | 60.87 | 937 | -0.82(-1.33%) |
Apr 27, 2018 | 61.55 | 61.70 | 61.55 | 61.70 | 1,013 | +0.73(+1.20%) |
Apr 26, 2018 | 60.97 | 60.97 | 60.97 | 60.97 | 466 | +0.30(+0.49%) |
Apr 25, 2018 | 60.65 | 60.67 | 60.65 | 60.67 | 680 | +0.08(+0.12%) |
Apr 24, 2018 | 61.45 | 61.76 | 60.37 | 60.59 | 3,275 | -0.80(-1.30%) |
Apr 23, 2018 | 61.51 | 61.78 | 61.09 | 61.39 | 2,681 | -0.66(-1.06%) |
Apr 20, 2018 | 62.29 | 62.29 | 62.04 | 62.05 | 1,538 | -0.51(-0.81%) |
Apr 19, 2018 | 62.64 | 62.64 | 62.15 | 62.56 | 4,508 | +0.08(+0.12%) |
Apr 18, 2018 | 62.50 | 62.50 | 62.26 | 62.48 | 1,945 | +0.60(+0.97%) |
Apr 17, 2018 | 61.24 | 61.88 | 61.24 | 61.88 | 1,974 | +0.51(+0.83%) |
Apr 16, 2018 | 61.29 | 61.43 | 61.25 | 61.37 | 2,071 | +0.31(+0.51%) |
Apr 13, 2018 | 61.63 | 61.63 | 61.06 | 61.06 | 2,082 | -0.25(-0.41%) |
Apr 12, 2018 | 61.33 | 61.36 | 61.31 | 61.31 | 1,465 | -0.14(-0.23%) |
Apr 11, 2018 | 61.33 | 61.57 | 60.94 | 61.45 | 3,652 | -0.55(-0.88%) |
Apr 10, 2018 | 61.60 | 62.00 | 61.60 | 62.00 | 3,079 | +0.80(+1.31%) |
Apr 09, 2018 | 61.13 | 61.38 | 61.11 | 61.20 | 4,494 | +0.82(+1.36%) |
Apr 06, 2018 | 61.50 | 61.50 | 60.38 | 60.38 | 1,284 | -0.77(-1.25%) |
Apr 05, 2018 | 60.78 | 61.20 | 60.78 | 61.15 | 3,525 | +0.95(+1.57%) |
Apr 04, 2018 | 58.93 | 60.49 | 58.93 | 60.20 | 5,697 | +0.38(+0.64%) |
Apr 03, 2018 | 59.67 | 59.95 | 59.41 | 59.82 | 2,359 | +1.10(+1.87%) |
Apr 02, 2018 | 60.04 | 60.04 | 58.19 | 58.72 | 1,359 | -1.66(-2.75%) |
Mar 29, 2018 | 60.38 | 60.38 | 60.38 | 0 | +0.87(+1.47%) | |
Mar 28, 2018 | 59.76 | 60.22 | 59.42 | 59.51 | 2,712 | -0.40(-0.68%) |
Mar 27, 2018 | 60.85 | 60.85 | 59.91 | 59.91 | 1,404 | -1.65(-2.68%) |
Mar 26, 2018 | 61.40 | 62.01 | 61.00 | 61.56 | 5,912 | +1.10(+1.82%) |
Mar 23, 2018 | 61.43 | 61.43 | 60.46 | 60.46 | 2,551 | -1.03(-1.68%) |
Mar 22, 2018 | 62.18 | 62.27 | 61.49 | 61.49 | 1,819 | -1.69(-2.67%) |
Mar 21, 2018 | 62.81 | 63.18 | 62.81 | 63.18 | 28,897 | +0.83(+1.33%) |
Mar 20, 2018 | 62.25 | 62.59 | 62.25 | 62.35 | 2,556 | +0.25(+0.40%) |
Mar 19, 2018 | 62.26 | 62.45 | 61.68 | 62.10 | 4,958 | -0.21(-0.34%) |
Mar 16, 2018 | 62.63 | 62.63 | 62.31 | 62.31 | 2,223 | -0.22(-0.35%) |
Mar 15, 2018 | 62.69 | 62.69 | 62.50 | 62.53 | 2,036 | -0.36(-0.57%) |
Mar 14, 2018 | 63.19 | 63.19 | 62.70 | 62.89 | 1,779 | +0.13(+0.21%) |
Mar 13, 2018 | 63.24 | 63.27 | 62.76 | 62.76 | 3,061 | -0.17(-0.27%) |
Mar 12, 2018 | 62.50 | 62.93 | 62.50 | 62.93 | 2,479 | +0.46(+0.74%) |
Mar 09, 2018 | 62.11 | 62.49 | 62.05 | 62.47 | 3,354 | +0.79(+1.27%) |
Mar 08, 2018 | 62.13 | 62.13 | 61.55 | 61.68 | 3,174 | -0.04(-0.06%) |
Mar 07, 2018 | 61.72 | 61.72 | 699 | +0.04(+0.06%) | ||
Mar 06, 2018 | 61.42 | 61.85 | 61.39 | 61.68 | 4,393 | +0.86(+1.41%) |
Mar 05, 2018 | 60.58 | 61.18 | 60.58 | 60.82 | 2,447 | +0.19(+0.31%) |
Mar 02, 2018 | 60.01 | 60.65 | 59.73 | 60.63 | 2,322 | +0.06(+0.11%) |