Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.95 | 61.27 | 58.30 | 59.18 | 16,981 | -0.88(-1.47%) |
May 30, 2018 | 61.27 | 62.37 | 59.40 | 60.06 | 16,469 | -1.21(-1.97%) |
May 29, 2018 | 61.82 | 61.93 | 59.18 | 61.27 | 15,580 | -1.21(-1.94%) |
May 25, 2018 | 62.48 | 62.48 | 62.48 | 0 | -2.86(-4.38%) | |
May 22, 2018 | 65.34 | 65.34 | 65.34 | 0 | -0.66(-1.00%) | |
May 21, 2018 | 65.56 | 66.33 | 63.69 | 66.00 | 13,045 | +0.33(+0.50%) |
May 18, 2018 | 67.32 | 69.52 | 65.23 | 65.67 | 27,530 | -1.10(-1.65%) |
May 17, 2018 | 65.12 | 67.21 | 63.91 | 66.77 | 18,719 | +1.87(+2.88%) |
May 16, 2018 | 66.22 | 66.99 | 62.70 | 64.90 | 22,511 | -1.54(-2.32%) |
May 15, 2018 | 58.96 | 67.76 | 58.96 | 66.44 | 46,625 | +6.71(+11.23%) |
May 14, 2018 | 61.05 | 62.82 | 58.85 | 59.73 | 17,341 | -1.54(-2.51%) |
May 11, 2018 | 61.38 | 63.91 | 58.19 | 61.27 | 33,693 | +2.31(+3.92%) |
May 10, 2018 | 62.70 | 63.69 | 58.63 | 58.96 | 24,610 | -3.85(-6.13%) |
May 09, 2018 | 59.84 | 63.03 | 58.75 | 62.81 | 14,104 | +2.64(+4.39%) |
May 08, 2018 | 62.26 | 64.90 | 57.97 | 60.17 | 30,600 | -1.32(-2.15%) |
May 07, 2018 | 58.41 | 62.31 | 58.41 | 61.49 | 15,170 | +3.08(+5.27%) |
May 04, 2018 | 57.97 | 59.40 | 57.42 | 58.41 | 7,072 | +0.00(+0.00%) |
May 03, 2018 | 58.41 | 58.74 | 56.98 | 58.41 | 9,240 | -0.33(-0.56%) |
May 02, 2018 | 58.08 | 59.40 | 58.08 | 58.74 | 8,541 | +0.55(+0.95%) |
May 01, 2018 | 58.19 | 59.07 | 57.20 | 58.19 | 14,964 | +0.00(+0.00%) |
Apr 30, 2018 | 58.52 | 58.93 | 57.86 | 58.19 | 8,964 | -0.33(-0.56%) |
Apr 27, 2018 | 59.18 | 59.40 | 58.08 | 58.52 | 10,043 | -0.55(-0.93%) |
Apr 26, 2018 | 59.18 | 59.95 | 58.63 | 59.07 | 6,048 | -0.11(-0.19%) |
Apr 25, 2018 | 60.61 | 61.38 | 57.97 | 59.18 | 17,370 | -1.76(-2.89%) |
Apr 24, 2018 | 60.61 | 64.46 | 59.88 | 60.94 | 20,163 | +0.55(+0.91%) |
Apr 23, 2018 | 61.71 | 61.71 | 58.85 | 60.39 | 13,383 | -1.21(-1.96%) |
Apr 20, 2018 | 60.28 | 62.13 | 59.62 | 61.60 | 10,038 | +0.88(+1.45%) |
Apr 19, 2018 | 61.82 | 62.70 | 60.06 | 60.72 | 12,769 | -1.43(-2.30%) |
Apr 18, 2018 | 62.37 | 62.70 | 61.58 | 62.15 | 11,266 | +0.66(+1.07%) |
Apr 17, 2018 | 63.69 | 65.34 | 60.83 | 61.49 | 20,365 | -1.76(-2.78%) |
Apr 16, 2018 | 64.46 | 64.89 | 62.48 | 63.25 | 12,083 | -0.66(-1.03%) |
Apr 13, 2018 | 68.64 | 69.96 | 62.95 | 63.91 | 23,105 | -4.73(-6.89%) |
Apr 12, 2018 | 67.87 | 72.05 | 67.87 | 68.64 | 31,861 | +0.88(+1.30%) |
Apr 11, 2018 | 64.24 | 67.98 | 64.24 | 67.76 | 49,725 | +3.63(+5.66%) |
Apr 10, 2018 | 59.62 | 65.12 | 59.62 | 64.13 | 40,381 | +5.39(+9.18%) |
Apr 09, 2018 | 58.19 | 60.72 | 58.19 | 58.74 | 13,821 | +0.77(+1.33%) |
Apr 06, 2018 | 59.40 | 61.16 | 57.86 | 57.97 | 18,396 | -1.76(-2.95%) |
Apr 05, 2018 | 57.75 | 60.17 | 56.76 | 59.73 | 11,270 | +2.42(+4.22%) |
Apr 04, 2018 | 56.10 | 57.75 | 56.10 | 57.31 | 9,903 | +0.77(+1.36%) |
Apr 03, 2018 | 56.87 | 57.53 | 55.55 | 56.54 | 8,648 | -0.22(-0.39%) |
Apr 02, 2018 | 57.31 | 59.62 | 55.11 | 56.76 | 19,818 | -0.55(-0.96%) |
Mar 29, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.99(-1.70%) | |
Mar 28, 2018 | 57.97 | 58.52 | 55.64 | 58.30 | 9,012 | +0.33(+0.57%) |
Mar 27, 2018 | 59.40 | 59.40 | 55.66 | 57.97 | 17,062 | -1.21(-2.04%) |
Mar 26, 2018 | 58.74 | 59.29 | 55.00 | 59.18 | 24,456 | +1.10(+1.89%) |
Mar 23, 2018 | 58.19 | 59.07 | 56.76 | 58.08 | 28,734 | -0.22(-0.38%) |
Mar 22, 2018 | 61.38 | 61.38 | 57.42 | 58.30 | 23,076 | -2.86(-4.68%) |
Mar 21, 2018 | 60.94 | 61.60 | 59.62 | 61.16 | 15,908 | +0.44(+0.72%) |
Mar 20, 2018 | 63.25 | 63.79 | 59.73 | 60.72 | 24,274 | -2.53(-4.00%) |
Mar 19, 2018 | 60.72 | 63.25 | 56.10 | 63.25 | 22,173 | +1.87(+3.05%) |
Mar 16, 2018 | 67.65 | 67.65 | 59.95 | 61.38 | 73,238 | -7.04(-10.29%) |
Mar 15, 2018 | 74.80 | 76.12 | 67.87 | 68.42 | 40,814 | -5.94(-7.99%) |
Mar 14, 2018 | 72.16 | 75.35 | 70.62 | 74.36 | 38,526 | +2.75(+3.84%) |
Mar 13, 2018 | 71.50 | 72.82 | 69.96 | 71.61 | 29,303 | +0.66(+0.93%) |
Mar 12, 2018 | 68.86 | 72.38 | 68.86 | 70.95 | 33,618 | +2.09(+3.04%) |
Mar 09, 2018 | 67.10 | 69.74 | 66.88 | 68.86 | 20,780 | +2.42(+3.64%) |
Mar 08, 2018 | 65.67 | 67.87 | 64.75 | 66.44 | 16,415 | +0.77(+1.17%) |
Mar 07, 2018 | 64.13 | 66.22 | 63.91 | 65.67 | 9,112 | +1.10(+1.70%) |
Mar 06, 2018 | 66.55 | 67.54 | 63.80 | 64.57 | 19,748 | -1.87(-2.81%) |
Mar 05, 2018 | 64.46 | 67.10 | 64.46 | 66.44 | 18,070 | +1.32(+2.03%) |
Mar 02, 2018 | 62.26 | 65.45 | 62.13 | 65.12 | 11,565 | +2.53(+4.04%) |