Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.87 | 67.10 | 66.01 | 66.23 | 509,969 | -0.38(-0.57%) |
May 30, 2018 | 65.98 | 66.93 | 65.80 | 66.61 | 436,376 | +0.85(+1.29%) |
May 29, 2018 | 64.70 | 65.94 | 64.41 | 65.76 | 436,109 | +0.99(+1.54%) |
May 25, 2018 | 64.76 | 64.76 | 64.76 | 0 | -0.70(-1.07%) | |
May 24, 2018 | 65.58 | 66.17 | 65.09 | 65.47 | 417,999 | -0.23(-0.35%) |
May 23, 2018 | 64.81 | 65.79 | 64.63 | 65.70 | 268,955 | +0.65(+1.00%) |
May 22, 2018 | 65.14 | 65.68 | 64.90 | 65.04 | 408,085 | -0.06(-0.09%) |
May 21, 2018 | 64.21 | 65.21 | 64.01 | 65.10 | 721,782 | +1.26(+1.98%) |
May 18, 2018 | 63.66 | 64.34 | 63.66 | 63.84 | 511,066 | -0.01(-0.01%) |
May 17, 2018 | 63.57 | 63.92 | 63.51 | 63.85 | 507,405 | +0.23(+0.35%) |
May 16, 2018 | 62.81 | 63.93 | 62.72 | 63.62 | 482,241 | +0.99(+1.58%) |
May 15, 2018 | 62.50 | 63.08 | 62.19 | 62.63 | 517,722 | +0.18(+0.28%) |
May 14, 2018 | 62.18 | 62.69 | 61.81 | 62.45 | 357,918 | +0.23(+0.36%) |
May 11, 2018 | 61.91 | 62.58 | 61.71 | 62.23 | 524,669 | +0.26(+0.42%) |
May 10, 2018 | 61.57 | 62.28 | 61.56 | 61.97 | 620,561 | +0.42(+0.68%) |
May 09, 2018 | 60.63 | 61.85 | 60.53 | 61.55 | 609,749 | +1.18(+1.96%) |
May 08, 2018 | 61.41 | 61.95 | 60.28 | 60.37 | 735,928 | -0.98(-1.60%) |
May 07, 2018 | 60.92 | 61.81 | 60.42 | 61.35 | 533,596 | +0.52(+0.86%) |
May 04, 2018 | 59.26 | 61.14 | 59.26 | 60.83 | 480,949 | +1.33(+2.23%) |
May 03, 2018 | 59.16 | 60.30 | 58.54 | 59.50 | 1,598,699 | +0.37(+0.63%) |
May 02, 2018 | 58.56 | 59.28 | 57.69 | 59.13 | 774,156 | +0.43(+0.74%) |
May 01, 2018 | 57.11 | 58.91 | 56.95 | 58.69 | 1,094,930 | +1.41(+2.46%) |
Apr 30, 2018 | 57.61 | 57.97 | 56.58 | 57.28 | 992,983 | +0.26(+0.45%) |
Apr 27, 2018 | 58.46 | 59.31 | 55.76 | 57.03 | 2,684,694 | -1.12(-1.92%) |
Apr 26, 2018 | 58.00 | 58.45 | 57.28 | 58.15 | 618,277 | +0.47(+0.81%) |
Apr 25, 2018 | 57.36 | 58.25 | 57.36 | 57.68 | 530,950 | +0.16(+0.28%) |
Apr 24, 2018 | 57.67 | 58.29 | 56.68 | 57.52 | 835,190 | +0.28(+0.49%) |
Apr 23, 2018 | 57.55 | 58.26 | 56.83 | 57.24 | 878,320 | -0.03(-0.06%) |
Apr 20, 2018 | 57.22 | 57.72 | 56.93 | 57.27 | 598,528 | +0.07(+0.13%) |
Apr 19, 2018 | 57.65 | 57.80 | 56.81 | 57.20 | 501,065 | -0.52(-0.91%) |
Apr 18, 2018 | 57.61 | 58.21 | 57.57 | 57.72 | 375,086 | +0.39(+0.69%) |
Apr 17, 2018 | 57.56 | 57.86 | 57.01 | 57.32 | 928,591 | -0.02(-0.04%) |
Apr 16, 2018 | 57.57 | 58.74 | 57.16 | 57.35 | 1,209,083 | +0.19(+0.32%) |
Apr 13, 2018 | 59.92 | 59.92 | 56.46 | 57.16 | 1,048,175 | -3.37(-5.57%) |
Apr 12, 2018 | 60.98 | 61.31 | 60.48 | 60.54 | 630,767 | +0.07(+0.12%) |
Apr 11, 2018 | 60.00 | 61.32 | 59.98 | 60.46 | 822,439 | -0.04(-0.07%) |
Apr 10, 2018 | 60.25 | 61.38 | 59.93 | 60.50 | 836,447 | +1.05(+1.76%) |
Apr 09, 2018 | 59.43 | 60.83 | 59.27 | 59.46 | 533,527 | +0.60(+1.03%) |
Apr 06, 2018 | 60.14 | 61.04 | 58.58 | 58.85 | 1,008,515 | -1.57(-2.60%) |
Apr 05, 2018 | 60.38 | 60.58 | 59.82 | 60.42 | 713,190 | +0.14(+0.23%) |
Apr 04, 2018 | 59.14 | 60.47 | 58.65 | 60.29 | 811,693 | +0.62(+1.04%) |
Apr 03, 2018 | 58.51 | 59.89 | 58.51 | 59.67 | 643,070 | +1.56(+2.69%) |
Apr 02, 2018 | 58.89 | 59.17 | 57.55 | 58.10 | 665,374 | -1.24(-2.09%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +0.53(+0.90%) | |
Mar 28, 2018 | 58.37 | 59.07 | 58.18 | 58.81 | 861,373 | +0.60(+1.02%) |
Mar 27, 2018 | 59.58 | 59.58 | 57.90 | 58.22 | 618,418 | -1.26(-2.13%) |
Mar 26, 2018 | 58.36 | 59.57 | 58.11 | 59.48 | 506,710 | +1.64(+2.84%) |
Mar 23, 2018 | 58.85 | 59.11 | 57.72 | 57.84 | 500,613 | -1.03(-1.75%) |
Mar 22, 2018 | 59.48 | 59.94 | 58.81 | 58.87 | 555,724 | -0.99(-1.65%) |
Mar 21, 2018 | 58.92 | 60.18 | 58.56 | 59.86 | 602,794 | +0.92(+1.56%) |
Mar 20, 2018 | 58.27 | 59.04 | 58.08 | 58.94 | 632,278 | +0.91(+1.57%) |
Mar 19, 2018 | 59.68 | 59.96 | 57.89 | 58.03 | 624,543 | -1.75(-2.92%) |
Mar 16, 2018 | 58.56 | 59.92 | 58.40 | 59.78 | 3,602,716 | +1.29(+2.20%) |
Mar 15, 2018 | 58.87 | 59.14 | 58.35 | 58.49 | 1,197,060 | -0.47(-0.81%) |
Mar 14, 2018 | 59.84 | 60.08 | 58.76 | 58.97 | 624,885 | -0.88(-1.47%) |
Mar 13, 2018 | 59.66 | 60.38 | 59.35 | 59.84 | 675,873 | +0.21(+0.35%) |
Mar 12, 2018 | 58.49 | 59.81 | 58.37 | 59.63 | 722,171 | +1.37(+2.35%) |
Mar 09, 2018 | 58.25 | 58.77 | 57.76 | 58.27 | 835,288 | +0.31(+0.53%) |
Mar 08, 2018 | 58.16 | 58.45 | 57.57 | 57.96 | 621,825 | +0.11(+0.19%) |
Mar 07, 2018 | 58.35 | 57.85 | 888,403 | -0.23(-0.39%) | ||
Mar 06, 2018 | 58.37 | 58.85 | 57.80 | 58.07 | 816,030 | -0.19(-0.33%) |
Mar 05, 2018 | 58.02 | 58.92 | 57.60 | 58.27 | 617,356 | +0.02(+0.03%) |
Mar 02, 2018 | 56.40 | 58.43 | 56.12 | 58.25 | 578,396 | +1.40(+2.46%) |