Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.64 | 69.64 | 68.45 | 68.65 | 131,775 | -1.09(-1.56%) |
May 30, 2018 | 69.49 | 69.78 | 69.09 | 69.73 | 251,603 | +0.39(+0.57%) |
May 29, 2018 | 69.29 | 70.28 | 68.80 | 69.34 | 103,738 | -0.39(-0.57%) |
May 25, 2018 | 69.73 | 69.73 | 69.73 | 0 | +0.44(+0.64%) | |
May 24, 2018 | 69.09 | 69.98 | 69.04 | 69.29 | 83,387 | +0.20(+0.29%) |
May 23, 2018 | 69.39 | 69.39 | 68.55 | 69.09 | 178,356 | -0.49(-0.71%) |
May 22, 2018 | 71.07 | 71.36 | 69.44 | 69.59 | 152,035 | -1.33(-1.88%) |
May 21, 2018 | 70.92 | 71.49 | 70.25 | 70.92 | 215,621 | +0.35(+0.49%) |
May 18, 2018 | 69.54 | 70.82 | 69.34 | 70.57 | 159,964 | +1.23(+1.78%) |
May 17, 2018 | 69.24 | 70.03 | 69.14 | 69.34 | 141,435 | +0.00(+0.00%) |
May 16, 2018 | 68.20 | 69.69 | 68.16 | 69.34 | 237,918 | +1.23(+1.81%) |
May 15, 2018 | 67.96 | 68.70 | 67.54 | 68.11 | 132,890 | -0.35(-0.50%) |
May 14, 2018 | 68.45 | 69.14 | 67.61 | 68.45 | 255,538 | -1.33(-1.91%) |
May 11, 2018 | 70.23 | 70.60 | 69.39 | 69.78 | 164,078 | -0.54(-0.77%) |
May 10, 2018 | 70.03 | 70.38 | 69.64 | 70.33 | 225,002 | +0.30(+0.42%) |
May 09, 2018 | 70.28 | 70.82 | 69.83 | 70.03 | 315,230 | -0.05(-0.07%) |
May 08, 2018 | 69.04 | 71.46 | 68.34 | 70.08 | 365,908 | +1.78(+2.60%) |
May 07, 2018 | 63.62 | 68.40 | 63.62 | 68.30 | 278,944 | +4.69(+7.37%) |
May 04, 2018 | 62.48 | 64.16 | 61.81 | 63.62 | 192,767 | +0.94(+1.50%) |
May 03, 2018 | 62.18 | 64.63 | 62.09 | 62.68 | 474,557 | +3.65(+6.19%) |
May 02, 2018 | 59.86 | 60.01 | 58.70 | 59.03 | 271,384 | -0.94(-1.56%) |
May 01, 2018 | 60.65 | 61.10 | 59.52 | 59.96 | 305,386 | -0.99(-1.62%) |
Apr 30, 2018 | 62.09 | 62.28 | 60.95 | 60.95 | 204,991 | -1.33(-2.14%) |
Apr 27, 2018 | 63.27 | 63.32 | 61.59 | 62.28 | 224,488 | -0.99(-1.56%) |
Apr 26, 2018 | 62.33 | 63.57 | 61.69 | 63.27 | 119,556 | +1.09(+1.75%) |
Apr 25, 2018 | 62.48 | 62.53 | 61.64 | 62.18 | 156,973 | -0.25(-0.40%) |
Apr 24, 2018 | 63.96 | 64.75 | 61.84 | 62.43 | 274,058 | -1.48(-2.32%) |
Apr 23, 2018 | 64.60 | 65.27 | 63.71 | 63.91 | 141,744 | -0.64(-0.99%) |
Apr 20, 2018 | 65.54 | 65.69 | 64.31 | 64.55 | 115,650 | -0.94(-1.43%) |
Apr 19, 2018 | 64.80 | 66.33 | 64.04 | 65.49 | 339,154 | +0.49(+0.76%) |
Apr 18, 2018 | 65.00 | 65.79 | 64.60 | 65.00 | 130,726 | +0.25(+0.38%) |
Apr 17, 2018 | 63.27 | 64.80 | 63.07 | 64.75 | 203,426 | +1.88(+2.98%) |
Apr 16, 2018 | 63.27 | 63.52 | 62.87 | 62.87 | 113,689 | -0.05(-0.08%) |
Apr 13, 2018 | 62.78 | 63.12 | 62.18 | 62.92 | 88,591 | +0.44(+0.71%) |
Apr 12, 2018 | 62.33 | 62.73 | 62.18 | 62.48 | 111,377 | +0.49(+0.80%) |
Apr 11, 2018 | 61.30 | 62.43 | 61.30 | 61.99 | 160,867 | +0.44(+0.72%) |
Apr 10, 2018 | 61.59 | 61.89 | 61.20 | 61.54 | 75,001 | +0.69(+1.14%) |
Apr 09, 2018 | 61.39 | 61.64 | 60.75 | 60.85 | 100,701 | -0.10(-0.16%) |
Apr 06, 2018 | 62.97 | 63.22 | 60.41 | 60.95 | 188,828 | -2.37(-3.74%) |
Apr 05, 2018 | 62.73 | 63.62 | 62.58 | 63.32 | 213,284 | +0.89(+1.42%) |
Apr 04, 2018 | 61.20 | 62.63 | 60.90 | 62.43 | 138,672 | +0.39(+0.64%) |
Apr 03, 2018 | 62.04 | 62.75 | 61.39 | 62.04 | 122,207 | +0.25(+0.40%) |
Apr 02, 2018 | 62.63 | 63.37 | 61.34 | 61.79 | 108,616 | -0.99(-1.57%) |
Mar 29, 2018 | 62.78 | 62.78 | 62.78 | 0 | +0.39(+0.63%) | |
Mar 28, 2018 | 62.18 | 62.53 | 61.49 | 62.38 | 154,842 | +0.30(+0.48%) |
Mar 27, 2018 | 64.16 | 64.40 | 61.89 | 62.09 | 143,764 | -1.92(-3.01%) |
Mar 26, 2018 | 62.92 | 64.16 | 62.43 | 64.01 | 144,424 | +2.02(+3.26%) |
Mar 23, 2018 | 62.87 | 63.17 | 61.89 | 61.99 | 124,944 | -0.79(-1.26%) |
Mar 22, 2018 | 64.26 | 65.00 | 62.73 | 62.78 | 182,967 | -1.88(-2.90%) |
Mar 21, 2018 | 64.11 | 64.75 | 63.96 | 64.65 | 93,471 | +0.44(+0.69%) |
Mar 20, 2018 | 62.87 | 64.40 | 62.87 | 64.21 | 157,187 | +1.43(+2.28%) |
Mar 19, 2018 | 64.06 | 64.06 | 62.09 | 62.78 | 257,966 | -1.38(-2.15%) |
Mar 16, 2018 | 64.90 | 65.24 | 63.76 | 64.16 | 461,209 | -0.64(-0.99%) |
Mar 15, 2018 | 64.40 | 64.85 | 64.36 | 64.80 | 154,681 | +0.44(+0.69%) |
Mar 14, 2018 | 64.70 | 65.34 | 63.91 | 64.36 | 218,383 | -0.10(-0.15%) |
Mar 13, 2018 | 64.01 | 64.70 | 64.01 | 64.45 | 179,125 | +0.69(+1.08%) |
Mar 12, 2018 | 63.37 | 64.31 | 63.37 | 63.76 | 182,188 | +0.39(+0.62%) |
Mar 09, 2018 | 62.28 | 63.52 | 61.74 | 63.37 | 328,510 | +1.53(+2.47%) |
Mar 08, 2018 | 62.13 | 62.33 | 61.17 | 61.84 | 196,151 | -0.05(-0.08%) |
Mar 07, 2018 | 62.04 | 60.51 | 61.89 | 120,814 | +0.89(+1.46%) | |
Mar 06, 2018 | 61.34 | 61.34 | 60.36 | 61.00 | 143,655 | -0.25(-0.40%) |
Mar 05, 2018 | 60.11 | 61.49 | 60.01 | 61.25 | 124,704 | +0.79(+1.31%) |
Mar 02, 2018 | 59.81 | 60.60 | 59.47 | 60.46 | 210,696 | +0.25(+0.41%) |