Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.82 | 70.00 | 69.05 | 69.88 | 143,388 | +0.03(+0.04%) |
May 30, 2018 | 69.67 | 70.41 | 69.29 | 69.85 | 118,111 | +1.53(+2.24%) |
May 29, 2018 | 69.41 | 69.50 | 68.05 | 68.32 | 104,570 | -3.01(-4.22%) |
May 25, 2018 | 71.33 | 71.33 | 71.33 | 0 | -0.52(-0.72%) | |
May 24, 2018 | 71.87 | 71.94 | 71.16 | 71.85 | 64,148 | +0.29(+0.41%) |
May 23, 2018 | 70.81 | 71.57 | 70.66 | 71.56 | 446,330 | -1.23(-1.69%) |
May 22, 2018 | 73.02 | 73.26 | 72.69 | 72.79 | 139,999 | -0.80(-1.09%) |
May 21, 2018 | 73.35 | 73.61 | 73.19 | 73.59 | 51,861 | +0.88(+1.21%) |
May 18, 2018 | 72.31 | 72.90 | 72.21 | 72.72 | 77,233 | +0.27(+0.37%) |
May 17, 2018 | 72.50 | 72.74 | 72.23 | 72.45 | 98,333 | -0.11(-0.15%) |
May 16, 2018 | 71.38 | 72.71 | 71.38 | 72.56 | 173,810 | +1.82(+2.57%) |
May 15, 2018 | 70.30 | 70.94 | 70.15 | 70.74 | 268,862 | +0.57(+0.81%) |
May 14, 2018 | 70.55 | 70.62 | 70.13 | 70.17 | 79,320 | +0.02(+0.03%) |
May 11, 2018 | 69.75 | 70.15 | 69.75 | 70.15 | 117,300 | +0.28(+0.40%) |
May 10, 2018 | 69.82 | 69.87 | 69.38 | 69.87 | 138,819 | +0.76(+1.10%) |
May 09, 2018 | 68.98 | 69.31 | 68.92 | 69.11 | 104,221 | -0.11(-0.16%) |
May 08, 2018 | 68.69 | 69.22 | 68.64 | 69.22 | 133,655 | -0.08(-0.12%) |
May 07, 2018 | 69.10 | 69.45 | 68.96 | 69.30 | 53,295 | -0.67(-0.96%) |
May 04, 2018 | 69.57 | 70.05 | 69.40 | 69.97 | 222,701 | -0.14(-0.19%) |
May 03, 2018 | 69.95 | 70.25 | 69.45 | 70.11 | 87,138 | +0.25(+0.35%) |
May 02, 2018 | 70.04 | 70.33 | 69.60 | 69.86 | 92,495 | +0.41(+0.59%) |
May 01, 2018 | 69.22 | 69.65 | 68.73 | 69.45 | 79,832 | +0.02(+0.03%) |
Apr 30, 2018 | 69.17 | 69.82 | 69.11 | 69.43 | 197,351 | +0.44(+0.64%) |
Apr 27, 2018 | 68.57 | 69.05 | 68.51 | 68.99 | 39,207 | +0.80(+1.18%) |
Apr 26, 2018 | 68.20 | 68.46 | 67.80 | 68.19 | 57,618 | -0.19(-0.29%) |
Apr 25, 2018 | 68.35 | 68.45 | 67.90 | 68.38 | 154,839 | -1.62(-2.31%) |
Apr 24, 2018 | 68.50 | 70.00 | 68.40 | 70.00 | 157,269 | +1.54(+2.25%) |
Apr 23, 2018 | 68.41 | 68.71 | 68.16 | 68.46 | 100,309 | +0.02(+0.02%) |
Apr 20, 2018 | 68.24 | 68.69 | 67.91 | 68.44 | 63,409 | -0.02(-0.03%) |
Apr 19, 2018 | 68.78 | 68.80 | 68.21 | 68.47 | 200,985 | -1.64(-2.35%) |
Apr 18, 2018 | 69.68 | 70.25 | 69.40 | 70.11 | 185,112 | +0.94(+1.36%) |
Apr 17, 2018 | 69.44 | 69.44 | 68.86 | 69.17 | 457,722 | -0.04(-0.06%) |
Apr 16, 2018 | 68.97 | 69.25 | 68.73 | 69.21 | 97,184 | +0.70(+1.03%) |
Apr 13, 2018 | 68.79 | 68.86 | 68.30 | 68.50 | 122,887 | -0.41(-0.59%) |
Apr 12, 2018 | 69.02 | 69.14 | 68.82 | 68.91 | 95,467 | +0.41(+0.61%) |
Apr 11, 2018 | 68.39 | 69.02 | 68.39 | 68.50 | 74,392 | +0.66(+0.97%) |
Apr 10, 2018 | 67.62 | 68.08 | 67.14 | 67.83 | 99,696 | +1.25(+1.88%) |
Apr 09, 2018 | 64.52 | 66.91 | 64.25 | 66.58 | 144,837 | +2.57(+4.02%) |
Apr 06, 2018 | 64.68 | 64.81 | 63.76 | 64.01 | 229,975 | -0.65(-1.01%) |
Apr 05, 2018 | 64.12 | 64.79 | 64.08 | 64.66 | 95,997 | +1.05(+1.65%) |
Apr 04, 2018 | 61.75 | 63.61 | 61.75 | 63.61 | 70,647 | +0.62(+0.98%) |
Apr 03, 2018 | 62.48 | 63.06 | 62.25 | 62.99 | 116,648 | +2.45(+4.05%) |
Apr 02, 2018 | 62.08 | 62.08 | 59.86 | 60.54 | 100,686 | -1.11(-1.80%) |
Mar 29, 2018 | 61.65 | 61.65 | 61.65 | 0 | +1.30(+2.15%) | |
Mar 28, 2018 | 59.88 | 60.67 | 59.71 | 60.35 | 227,562 | +0.56(+0.94%) |
Mar 27, 2018 | 60.83 | 61.02 | 59.79 | 59.79 | 109,604 | -1.65(-2.69%) |
Mar 26, 2018 | 60.81 | 61.48 | 60.23 | 61.44 | 124,244 | +1.97(+3.32%) |
Mar 23, 2018 | 60.34 | 60.70 | 59.35 | 59.47 | 83,709 | -1.24(-2.04%) |
Mar 22, 2018 | 61.19 | 61.46 | 60.64 | 60.70 | 42,309 | -1.29(-2.07%) |
Mar 21, 2018 | 62.18 | 62.38 | 61.66 | 61.99 | 232,711 | +0.37(+0.59%) |
Mar 20, 2018 | 60.90 | 61.73 | 60.83 | 61.62 | 141,992 | +0.84(+1.39%) |
Mar 19, 2018 | 60.81 | 60.85 | 60.29 | 60.78 | 153,169 | -0.00(-0.01%) |
Mar 16, 2018 | 60.61 | 61.06 | 60.61 | 60.78 | 51,535 | -0.11(-0.18%) |
Mar 15, 2018 | 60.66 | 61.09 | 60.56 | 60.90 | 47,624 | +0.65(+1.07%) |
Mar 14, 2018 | 60.60 | 60.60 | 59.94 | 60.25 | 210,627 | +0.16(+0.27%) |
Mar 13, 2018 | 60.98 | 60.98 | 59.95 | 60.09 | 99,094 | -0.72(-1.19%) |
Mar 12, 2018 | 60.53 | 60.95 | 60.47 | 60.81 | 275,283 | +0.21(+0.35%) |
Mar 09, 2018 | 60.58 | 60.76 | 60.46 | 60.60 | 104,940 | +0.26(+0.43%) |
Mar 08, 2018 | 60.71 | 60.71 | 60.19 | 60.34 | 43,933 | +0.15(+0.25%) |
Mar 07, 2018 | 59.50 | 60.21 | 59.50 | 60.19 | 49,072 | +0.16(+0.27%) |
Mar 06, 2018 | 60.08 | 60.29 | 59.85 | 60.03 | 62,651 | +0.22(+0.37%) |
Mar 05, 2018 | 59.09 | 59.81 | 58.90 | 59.81 | 77,239 | +0.40(+0.66%) |
Mar 02, 2018 | 59.28 | 59.48 | 58.54 | 59.41 | 60,967 | +0.13(+0.23%) |