Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.49 | 65.49 | 64.32 | 64.52 | 153,724 | -0.98(-1.50%) |
May 30, 2018 | 64.56 | 65.97 | 64.44 | 65.50 | 114,990 | +1.12(+1.74%) |
May 29, 2018 | 64.90 | 65.53 | 64.17 | 64.38 | 92,090 | -0.98(-1.50%) |
May 25, 2018 | 65.36 | 65.36 | 65.36 | 0 | -0.57(-0.86%) | |
May 24, 2018 | 65.86 | 66.00 | 65.41 | 65.93 | 159,754 | +0.07(+0.11%) |
May 23, 2018 | 65.06 | 65.95 | 64.86 | 65.86 | 88,788 | +0.70(+1.07%) |
May 22, 2018 | 66.00 | 66.17 | 64.96 | 65.16 | 103,745 | -0.78(-1.18%) |
May 21, 2018 | 66.00 | 66.15 | 65.66 | 65.94 | 99,728 | -0.03(-0.05%) |
May 18, 2018 | 66.04 | 66.20 | 65.60 | 65.97 | 238,239 | +0.17(+0.26%) |
May 17, 2018 | 65.62 | 66.00 | 65.02 | 65.80 | 124,910 | +0.24(+0.37%) |
May 16, 2018 | 65.51 | 66.00 | 65.19 | 65.56 | 148,870 | +0.10(+0.15%) |
May 15, 2018 | 65.36 | 66.00 | 65.20 | 65.46 | 114,955 | -0.26(-0.40%) |
May 14, 2018 | 65.30 | 66.17 | 64.75 | 65.72 | 120,243 | +0.62(+0.95%) |
May 11, 2018 | 65.52 | 66.00 | 64.68 | 65.10 | 84,916 | -0.29(-0.44%) |
May 10, 2018 | 65.47 | 66.00 | 65.28 | 65.39 | 97,599 | -0.37(-0.56%) |
May 09, 2018 | 66.43 | 67.10 | 65.18 | 65.76 | 98,841 | -0.75(-1.13%) |
May 08, 2018 | 65.73 | 66.62 | 65.60 | 66.51 | 127,848 | +1.18(+1.81%) |
May 07, 2018 | 65.35 | 66.20 | 64.80 | 65.33 | 101,269 | +0.08(+0.12%) |
May 04, 2018 | 63.95 | 65.53 | 63.42 | 65.25 | 131,870 | +1.21(+1.89%) |
May 03, 2018 | 64.07 | 64.76 | 63.41 | 64.04 | 116,939 | -0.63(-0.97%) |
May 02, 2018 | 63.87 | 65.54 | 63.30 | 64.67 | 301,349 | +0.53(+0.83%) |
May 01, 2018 | 59.90 | 64.41 | 56.36 | 64.14 | 555,538 | -0.12(-0.19%) |
Apr 30, 2018 | 66.56 | 66.56 | 64.16 | 64.26 | 164,854 | -2.12(-3.19%) |
Apr 27, 2018 | 67.42 | 67.42 | 66.28 | 66.38 | 145,503 | -0.86(-1.28%) |
Apr 26, 2018 | 66.99 | 67.83 | 65.81 | 67.24 | 190,934 | +1.67(+2.55%) |
Apr 25, 2018 | 66.16 | 66.61 | 65.26 | 65.57 | 157,913 | -0.67(-1.01%) |
Apr 24, 2018 | 66.63 | 67.26 | 65.53 | 66.24 | 123,889 | +0.04(+0.06%) |
Apr 23, 2018 | 66.48 | 67.77 | 66.10 | 66.20 | 188,438 | -0.18(-0.27%) |
Apr 20, 2018 | 67.04 | 67.41 | 64.07 | 66.38 | 127,587 | -0.89(-1.32%) |
Apr 19, 2018 | 68.76 | 70.17 | 67.06 | 67.27 | 147,001 | -1.52(-2.21%) |
Apr 18, 2018 | 69.97 | 70.35 | 68.68 | 68.79 | 131,406 | -1.17(-1.67%) |
Apr 17, 2018 | 69.73 | 70.45 | 69.11 | 69.96 | 160,135 | +0.53(+0.76%) |
Apr 16, 2018 | 69.47 | 69.52 | 68.30 | 69.43 | 182,710 | +0.24(+0.35%) |
Apr 13, 2018 | 69.81 | 70.80 | 69.16 | 69.19 | 132,756 | -0.29(-0.42%) |
Apr 12, 2018 | 69.37 | 69.88 | 69.10 | 69.48 | 185,769 | +0.37(+0.54%) |
Apr 11, 2018 | 68.50 | 69.43 | 68.35 | 69.11 | 211,814 | +0.53(+0.77%) |
Apr 10, 2018 | 68.43 | 68.79 | 67.38 | 68.58 | 136,402 | +0.99(+1.46%) |
Apr 09, 2018 | 67.58 | 67.93 | 66.18 | 67.59 | 175,176 | +0.20(+0.30%) |
Apr 06, 2018 | 67.50 | 69.04 | 66.90 | 67.39 | 140,068 | -0.65(-0.96%) |
Apr 05, 2018 | 67.88 | 68.94 | 66.98 | 68.04 | 132,717 | +0.49(+0.73%) |
Apr 04, 2018 | 65.23 | 67.76 | 65.23 | 67.55 | 137,449 | +1.48(+2.24%) |
Apr 03, 2018 | 65.12 | 66.33 | 64.91 | 66.07 | 105,804 | +1.23(+1.90%) |
Apr 02, 2018 | 66.02 | 66.02 | 64.56 | 64.84 | 167,025 | -1.37(-2.07%) |
Mar 29, 2018 | 66.21 | 66.21 | 66.21 | 0 | +0.79(+1.21%) | |
Mar 28, 2018 | 64.08 | 65.60 | 63.51 | 65.42 | 223,062 | +1.30(+2.03%) |
Mar 27, 2018 | 65.18 | 65.56 | 63.57 | 64.12 | 212,931 | -0.88(-1.35%) |
Mar 26, 2018 | 65.29 | 65.84 | 61.42 | 65.00 | 178,010 | +0.98(+1.53%) |
Mar 23, 2018 | 65.75 | 69.36 | 63.98 | 64.02 | 246,788 | -1.42(-2.17%) |
Mar 22, 2018 | 68.00 | 68.52 | 65.40 | 65.44 | 309,488 | -3.18(-4.63%) |
Mar 21, 2018 | 68.74 | 69.52 | 68.56 | 68.62 | 114,119 | -0.06(-0.09%) |
Mar 20, 2018 | 69.14 | 69.36 | 68.08 | 68.68 | 179,035 | -0.44(-0.64%) |
Mar 19, 2018 | 70.34 | 70.34 | 67.76 | 69.12 | 255,361 | -1.54(-2.18%) |
Mar 16, 2018 | 68.85 | 70.76 | 68.75 | 70.66 | 474,208 | +1.80(+2.61%) |
Mar 15, 2018 | 68.75 | 70.72 | 67.75 | 68.86 | 359,006 | +0.18(+0.26%) |
Mar 14, 2018 | 69.91 | 69.91 | 68.23 | 68.68 | 273,397 | -0.79(-1.14%) |
Mar 13, 2018 | 69.94 | 70.15 | 68.12 | 69.47 | 273,010 | -0.16(-0.23%) |
Mar 12, 2018 | 71.57 | 71.99 | 68.02 | 69.63 | 355,041 | -2.91(-4.01%) |
Mar 09, 2018 | 72.74 | 73.08 | 71.84 | 72.54 | 120,853 | +0.03(+0.04%) |
Mar 08, 2018 | 72.86 | 73.04 | 71.37 | 72.51 | 181,391 | -0.04(-0.06%) |
Mar 07, 2018 | 71.76 | 73.01 | 71.30 | 72.55 | 204,128 | +0.46(+0.64%) |
Mar 06, 2018 | 71.20 | 72.15 | 70.28 | 72.09 | 171,632 | +1.30(+1.84%) |
Mar 05, 2018 | 69.57 | 71.09 | 69.16 | 70.79 | 185,924 | +0.95(+1.36%) |
Mar 02, 2018 | 67.23 | 70.35 | 67.01 | 69.84 | 197,462 | +1.61(+2.36%) |