Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.21 | 77.18 | 69.32 | 74.19 | 3,195,212 | +10.34(+16.20%) |
May 30, 2018 | 64.22 | 64.45 | 63.28 | 63.84 | 1,002,636 | +0.05(+0.07%) |
May 29, 2018 | 64.36 | 64.41 | 63.61 | 63.80 | 402,332 | -1.03(-1.59%) |
May 25, 2018 | 64.83 | 64.83 | 64.83 | 0 | +1.40(+2.21%) | |
May 24, 2018 | 64.13 | 64.73 | 63.28 | 63.42 | 782,844 | -0.75(-1.17%) |
May 23, 2018 | 65.20 | 65.34 | 63.42 | 64.17 | 761,680 | -1.12(-1.72%) |
May 22, 2018 | 66.93 | 67.03 | 65.30 | 65.30 | 338,554 | -1.54(-2.31%) |
May 21, 2018 | 66.51 | 67.03 | 66.51 | 66.84 | 213,112 | +0.70(+1.06%) |
May 18, 2018 | 66.51 | 67.26 | 66.00 | 66.14 | 623,901 | -0.09(-0.14%) |
May 17, 2018 | 66.47 | 67.07 | 65.51 | 66.23 | 661,280 | -0.42(-0.63%) |
May 16, 2018 | 67.12 | 67.12 | 66.23 | 66.65 | 505,425 | -0.33(-0.49%) |
May 15, 2018 | 68.43 | 68.66 | 66.61 | 66.98 | 837,827 | -1.96(-2.85%) |
May 14, 2018 | 69.60 | 69.95 | 68.85 | 68.94 | 265,213 | -0.65(-0.94%) |
May 11, 2018 | 70.16 | 70.25 | 69.27 | 69.60 | 294,216 | -0.56(-0.80%) |
May 10, 2018 | 69.92 | 70.48 | 69.60 | 70.16 | 170,753 | +0.19(+0.27%) |
May 09, 2018 | 70.16 | 70.34 | 68.61 | 69.97 | 276,795 | -0.05(-0.07%) |
May 08, 2018 | 70.48 | 71.00 | 69.78 | 70.02 | 275,622 | -0.70(-0.99%) |
May 07, 2018 | 70.06 | 71.25 | 70.02 | 70.72 | 393,707 | +0.65(+0.93%) |
May 04, 2018 | 69.74 | 70.34 | 69.22 | 70.06 | 304,928 | +0.19(+0.27%) |
May 03, 2018 | 69.74 | 70.16 | 68.57 | 69.88 | 385,746 | -0.14(-0.20%) |
May 02, 2018 | 69.92 | 70.53 | 69.20 | 70.02 | 435,442 | -0.09(-0.13%) |
May 01, 2018 | 68.57 | 70.65 | 68.44 | 70.11 | 425,402 | +1.17(+1.69%) |
Apr 30, 2018 | 69.74 | 70.39 | 68.43 | 68.94 | 420,544 | -0.51(-0.74%) |
Apr 27, 2018 | 70.02 | 70.44 | 68.51 | 69.46 | 630,351 | -0.61(-0.87%) |
Apr 26, 2018 | 70.76 | 70.76 | 68.94 | 70.06 | 485,319 | -0.28(-0.40%) |
Apr 25, 2018 | 70.30 | 71.70 | 68.43 | 70.34 | 601,863 | +0.61(+0.87%) |
Apr 24, 2018 | 71.14 | 71.42 | 69.46 | 69.74 | 640,378 | -1.03(-1.45%) |
Apr 23, 2018 | 70.48 | 71.04 | 70.25 | 70.76 | 215,726 | +0.42(+0.60%) |
Apr 20, 2018 | 70.72 | 71.09 | 70.06 | 70.34 | 239,651 | -0.65(-0.92%) |
Apr 19, 2018 | 71.28 | 71.56 | 70.53 | 71.00 | 232,948 | -0.37(-0.52%) |
Apr 18, 2018 | 70.81 | 71.98 | 70.72 | 71.37 | 379,725 | +0.56(+0.79%) |
Apr 17, 2018 | 70.44 | 71.14 | 70.02 | 70.81 | 467,249 | +0.70(+1.00%) |
Apr 16, 2018 | 70.06 | 70.44 | 69.50 | 70.11 | 486,171 | +0.65(+0.94%) |
Apr 13, 2018 | 70.06 | 70.06 | 68.94 | 69.46 | 354,431 | -0.37(-0.54%) |
Apr 12, 2018 | 70.30 | 70.76 | 69.55 | 69.83 | 311,200 | -0.47(-0.66%) |
Apr 11, 2018 | 68.94 | 70.58 | 68.85 | 70.30 | 401,159 | +1.17(+1.69%) |
Apr 10, 2018 | 69.04 | 69.67 | 68.38 | 69.13 | 612,579 | +1.21(+1.79%) |
Apr 09, 2018 | 69.27 | 69.27 | 67.87 | 67.91 | 367,733 | -0.84(-1.22%) |
Apr 06, 2018 | 69.74 | 70.72 | 68.33 | 68.76 | 488,610 | -1.26(-1.80%) |
Apr 05, 2018 | 69.50 | 70.25 | 69.20 | 70.02 | 447,936 | +0.79(+1.15%) |
Apr 04, 2018 | 67.35 | 69.60 | 67.31 | 69.22 | 646,330 | +1.26(+1.86%) |
Apr 03, 2018 | 66.23 | 68.10 | 65.95 | 67.96 | 453,589 | +2.10(+3.19%) |
Apr 02, 2018 | 66.70 | 67.49 | 65.23 | 65.86 | 591,090 | -0.79(-1.19%) |
Mar 29, 2018 | 66.65 | 66.65 | 66.65 | 0 | +0.61(+0.92%) | |
Mar 28, 2018 | 65.95 | 66.33 | 65.16 | 66.05 | 366,803 | +0.28(+0.43%) |
Mar 27, 2018 | 67.45 | 67.45 | 65.53 | 65.77 | 469,839 | -0.84(-1.26%) |
Mar 26, 2018 | 65.07 | 66.79 | 64.78 | 66.61 | 577,842 | +2.29(+3.56%) |
Mar 23, 2018 | 64.92 | 65.35 | 64.32 | 64.32 | 615,672 | -0.65(-1.01%) |
Mar 22, 2018 | 65.11 | 66.05 | 64.79 | 64.97 | 478,301 | -0.56(-0.86%) |
Mar 21, 2018 | 65.58 | 66.14 | 65.35 | 65.53 | 307,082 | -0.19(-0.28%) |
Mar 20, 2018 | 66.05 | 66.56 | 65.53 | 65.72 | 231,986 | -0.05(-0.07%) |
Mar 19, 2018 | 67.73 | 67.77 | 65.25 | 65.77 | 487,717 | -2.34(-3.43%) |
Mar 16, 2018 | 67.68 | 68.61 | 66.84 | 68.10 | 840,406 | -0.09(-0.14%) |
Mar 15, 2018 | 67.40 | 68.24 | 66.23 | 68.19 | 745,635 | +0.75(+1.11%) |
Mar 14, 2018 | 68.05 | 68.47 | 67.12 | 67.45 | 512,401 | -0.23(-0.35%) |
Mar 13, 2018 | 67.26 | 67.91 | 66.98 | 67.68 | 421,076 | +0.75(+1.12%) |
Mar 12, 2018 | 67.63 | 68.38 | 66.84 | 66.93 | 696,449 | -0.75(-1.10%) |
Mar 09, 2018 | 66.09 | 67.91 | 66.06 | 67.68 | 379,689 | +1.96(+2.98%) |
Mar 08, 2018 | 67.17 | 67.54 | 65.25 | 65.72 | 672,989 | -1.45(-2.16%) |
Mar 07, 2018 | 67.35 | 66.28 | 67.17 | 564,898 | +0.28(+0.42%) | |
Mar 06, 2018 | 66.23 | 67.03 | 65.07 | 66.89 | 954,208 | +0.93(+1.42%) |
Mar 05, 2018 | 66.75 | 67.03 | 65.86 | 65.95 | 744,353 | -1.49(-2.22%) |
Mar 02, 2018 | 66.79 | 67.68 | 66.05 | 67.45 | 392,852 | +0.19(+0.28%) |