Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.29 | 68.30 | 65.58 | 65.62 | 45,182 | -1.96(-2.90%) |
May 30, 2018 | 66.17 | 67.92 | 66.17 | 67.59 | 15,665 | +1.50(+2.27%) |
May 29, 2018 | 65.71 | 66.21 | 65.52 | 66.08 | 17,311 | -0.50(-0.75%) |
May 25, 2018 | 66.58 | 66.58 | 66.58 | 0 | +0.13(+0.19%) | |
May 24, 2018 | 66.00 | 66.69 | 65.83 | 66.46 | 9,373 | -0.04(-0.06%) |
May 23, 2018 | 65.96 | 67.42 | 65.96 | 66.50 | 21,109 | +0.29(+0.44%) |
May 22, 2018 | 66.25 | 66.63 | 66.17 | 66.21 | 13,857 | +0.08(+0.13%) |
May 21, 2018 | 66.21 | 66.58 | 65.75 | 66.13 | 15,504 | +0.17(+0.25%) |
May 18, 2018 | 66.33 | 66.61 | 65.50 | 65.96 | 18,483 | -0.04(-0.06%) |
May 17, 2018 | 65.17 | 66.13 | 65.17 | 66.00 | 11,128 | +1.13(+1.74%) |
May 16, 2018 | 64.87 | 65.67 | 64.46 | 64.87 | 18,182 | +0.08(+0.13%) |
May 15, 2018 | 64.00 | 65.21 | 64.00 | 64.79 | 11,613 | +0.75(+1.17%) |
May 14, 2018 | 65.12 | 65.29 | 64.04 | 64.04 | 39,076 | -1.04(-1.60%) |
May 11, 2018 | 66.08 | 66.58 | 64.87 | 65.08 | 19,980 | -1.21(-1.83%) |
May 10, 2018 | 65.83 | 66.38 | 65.83 | 66.29 | 7,486 | +0.54(+0.83%) |
May 09, 2018 | 64.83 | 66.13 | 64.62 | 65.75 | 14,002 | +0.92(+1.42%) |
May 08, 2018 | 64.87 | 65.54 | 64.12 | 64.83 | 117,458 | -0.04(-0.06%) |
May 07, 2018 | 67.84 | 67.84 | 64.71 | 64.87 | 37,903 | -3.01(-4.43%) |
May 04, 2018 | 65.96 | 68.25 | 65.83 | 67.88 | 34,320 | +2.71(+4.16%) |
May 03, 2018 | 64.71 | 65.67 | 64.08 | 65.17 | 17,659 | +0.17(+0.26%) |
May 02, 2018 | 65.58 | 65.58 | 64.46 | 65.00 | 16,127 | -0.63(-0.95%) |
May 01, 2018 | 64.75 | 65.62 | 64.31 | 65.62 | 15,481 | +0.71(+1.09%) |
Apr 30, 2018 | 65.33 | 65.33 | 64.50 | 64.91 | 31,001 | -0.17(-0.26%) |
Apr 27, 2018 | 64.91 | 65.12 | 64.79 | 65.08 | 12,494 | +0.21(+0.32%) |
Apr 26, 2018 | 65.54 | 65.54 | 64.29 | 64.87 | 16,800 | -0.33(-0.51%) |
Apr 25, 2018 | 64.75 | 65.46 | 64.08 | 65.21 | 22,865 | +0.58(+0.90%) |
Apr 24, 2018 | 64.29 | 65.08 | 63.85 | 64.62 | 28,133 | +0.54(+0.85%) |
Apr 23, 2018 | 63.16 | 64.41 | 63.08 | 64.08 | 16,818 | +1.17(+1.86%) |
Apr 20, 2018 | 62.74 | 63.70 | 62.74 | 62.91 | 28,369 | -0.04(-0.07%) |
Apr 19, 2018 | 61.66 | 63.04 | 61.66 | 62.95 | 25,328 | +1.17(+1.89%) |
Apr 18, 2018 | 61.32 | 62.16 | 61.07 | 61.78 | 18,607 | +0.71(+1.16%) |
Apr 17, 2018 | 61.20 | 61.45 | 60.45 | 61.07 | 39,072 | +0.00(+0.00%) |
Apr 16, 2018 | 60.07 | 61.20 | 60.07 | 61.07 | 15,312 | +1.50(+2.52%) |
Apr 13, 2018 | 59.99 | 60.30 | 59.49 | 59.57 | 8,593 | -0.17(-0.28%) |
Apr 12, 2018 | 59.70 | 60.07 | 59.11 | 59.74 | 12,843 | +0.58(+0.99%) |
Apr 11, 2018 | 58.99 | 59.32 | 58.74 | 59.15 | 9,205 | -0.08(-0.14%) |
Apr 10, 2018 | 58.82 | 59.61 | 58.82 | 59.24 | 18,070 | +1.00(+1.72%) |
Apr 09, 2018 | 58.86 | 59.36 | 58.15 | 58.24 | 27,335 | -0.25(-0.43%) |
Apr 06, 2018 | 58.28 | 59.24 | 57.69 | 58.49 | 32,750 | -0.21(-0.36%) |
Apr 05, 2018 | 58.86 | 58.90 | 58.32 | 58.69 | 15,104 | -0.08(-0.14%) |
Apr 04, 2018 | 56.73 | 58.99 | 56.48 | 58.78 | 20,332 | +1.42(+2.47%) |
Apr 03, 2018 | 56.57 | 57.73 | 56.57 | 57.36 | 28,953 | +1.13(+2.00%) |
Apr 02, 2018 | 57.36 | 57.78 | 55.48 | 56.23 | 39,832 | -1.67(-2.88%) |
Mar 29, 2018 | 57.90 | 57.90 | 57.90 | 0 | -0.21(-0.36%) | |
Mar 28, 2018 | 56.61 | 58.49 | 56.15 | 58.11 | 63,681 | +1.54(+2.73%) |
Mar 27, 2018 | 57.86 | 58.40 | 56.36 | 56.57 | 27,948 | -1.21(-2.10%) |
Mar 26, 2018 | 59.82 | 59.82 | 57.69 | 57.78 | 32,909 | -1.21(-2.05%) |
Mar 23, 2018 | 57.11 | 59.28 | 56.90 | 58.99 | 86,866 | +1.71(+2.99%) |
Mar 22, 2018 | 57.94 | 58.44 | 56.98 | 57.28 | 18,197 | -1.38(-2.35%) |
Mar 21, 2018 | 58.40 | 58.95 | 58.36 | 58.65 | 9,981 | +0.33(+0.57%) |
Mar 20, 2018 | 58.69 | 58.76 | 58.32 | 58.32 | 20,168 | -0.17(-0.29%) |
Mar 19, 2018 | 58.28 | 59.03 | 57.84 | 58.49 | 27,406 | +0.04(+0.07%) |
Mar 16, 2018 | 58.69 | 59.45 | 58.24 | 58.44 | 78,141 | -0.21(-0.36%) |
Mar 15, 2018 | 58.74 | 59.20 | 58.03 | 58.65 | 29,919 | -0.04(-0.07%) |
Mar 14, 2018 | 60.03 | 60.07 | 57.86 | 58.69 | 45,915 | -0.87(-1.46%) |
Mar 13, 2018 | 60.38 | 60.62 | 59.40 | 59.56 | 54,779 | -0.37(-0.61%) |
Mar 12, 2018 | 59.28 | 59.93 | 58.47 | 59.93 | 31,379 | +0.77(+1.31%) |
Mar 09, 2018 | 59.20 | 59.73 | 58.06 | 59.16 | 46,733 | +0.33(+0.55%) |
Mar 08, 2018 | 58.18 | 59.28 | 57.82 | 58.83 | 17,519 | +0.32(+0.56%) |
Mar 07, 2018 | 58.91 | 58.51 | 22,324 | +0.85(+1.48%) | ||
Mar 06, 2018 | 57.49 | 57.73 | 56.80 | 57.65 | 25,414 | +0.45(+0.78%) |
Mar 05, 2018 | 55.95 | 57.41 | 55.62 | 57.21 | 19,682 | +0.85(+1.51%) |
Mar 02, 2018 | 52.57 | 56.35 | 52.01 | 56.35 | 34,046 | +3.37(+6.37%) |