Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.40 | 67.49 | 66.09 | 66.80 | 179,901 | -0.67(-0.99%) |
May 30, 2018 | 67.25 | 68.92 | 66.99 | 67.47 | 111,599 | +0.76(+1.14%) |
May 29, 2018 | 65.14 | 67.62 | 64.71 | 66.71 | 215,100 | +1.15(+1.75%) |
May 25, 2018 | 65.56 | 65.56 | 65.56 | 0 | -0.30(-0.46%) | |
May 24, 2018 | 65.97 | 66.24 | 65.48 | 65.86 | 85,893 | -0.34(-0.51%) |
May 23, 2018 | 66.61 | 66.89 | 65.91 | 66.20 | 92,615 | -0.62(-0.93%) |
May 22, 2018 | 68.82 | 68.82 | 66.65 | 66.82 | 95,632 | -1.79(-2.61%) |
May 21, 2018 | 68.75 | 69.20 | 68.19 | 68.61 | 58,344 | +0.30(+0.44%) |
May 18, 2018 | 68.71 | 68.94 | 67.85 | 68.31 | 83,678 | -0.02(-0.03%) |
May 17, 2018 | 65.87 | 68.45 | 65.77 | 68.33 | 124,016 | +2.36(+3.57%) |
May 16, 2018 | 64.28 | 66.05 | 63.75 | 65.97 | 124,728 | +1.71(+2.66%) |
May 15, 2018 | 63.66 | 64.44 | 63.21 | 64.26 | 48,876 | +0.30(+0.47%) |
May 14, 2018 | 64.50 | 64.50 | 63.55 | 63.96 | 36,227 | -0.33(-0.51%) |
May 11, 2018 | 64.54 | 65.13 | 63.66 | 64.29 | 60,860 | -0.01(-0.02%) |
May 10, 2018 | 64.78 | 64.82 | 64.05 | 64.30 | 40,436 | -0.08(-0.12%) |
May 09, 2018 | 64.55 | 64.80 | 64.06 | 64.38 | 46,208 | +0.20(+0.31%) |
May 08, 2018 | 63.49 | 64.53 | 63.33 | 64.18 | 113,461 | +0.69(+1.09%) |
May 07, 2018 | 63.34 | 64.29 | 63.31 | 63.49 | 53,290 | +0.23(+0.36%) |
May 04, 2018 | 61.68 | 63.53 | 61.31 | 63.26 | 96,640 | +1.35(+2.18%) |
May 03, 2018 | 62.45 | 62.92 | 61.77 | 61.91 | 83,214 | -0.53(-0.85%) |
May 02, 2018 | 62.14 | 63.59 | 61.49 | 62.44 | 80,112 | +0.46(+0.74%) |
May 01, 2018 | 61.42 | 62.11 | 60.45 | 61.98 | 121,625 | +0.54(+0.88%) |
Apr 30, 2018 | 63.63 | 63.91 | 61.32 | 61.44 | 85,712 | -2.16(-3.39%) |
Apr 27, 2018 | 63.70 | 64.00 | 62.87 | 63.60 | 95,379 | +0.04(+0.06%) |
Apr 26, 2018 | 63.76 | 64.01 | 62.98 | 63.56 | 60,336 | +0.02(+0.03%) |
Apr 25, 2018 | 63.71 | 64.31 | 63.11 | 63.54 | 81,431 | +0.03(+0.05%) |
Apr 24, 2018 | 65.40 | 65.40 | 61.85 | 63.51 | 160,570 | -1.43(-2.20%) |
Apr 23, 2018 | 66.45 | 66.72 | 64.62 | 64.94 | 109,100 | -1.13(-1.71%) |
Apr 20, 2018 | 65.65 | 66.16 | 64.95 | 66.07 | 112,432 | +0.20(+0.30%) |
Apr 19, 2018 | 66.53 | 66.61 | 65.47 | 65.87 | 81,223 | -0.70(-1.05%) |
Apr 18, 2018 | 66.71 | 67.35 | 66.29 | 66.57 | 74,280 | -0.03(-0.04%) |
Apr 17, 2018 | 67.76 | 67.84 | 65.83 | 66.60 | 128,190 | -0.79(-1.17%) |
Apr 16, 2018 | 64.72 | 67.61 | 63.10 | 67.39 | 261,753 | +3.29(+5.13%) |
Apr 13, 2018 | 63.33 | 64.31 | 62.08 | 64.10 | 147,779 | +1.42(+2.26%) |
Apr 12, 2018 | 61.02 | 63.07 | 60.67 | 62.68 | 151,352 | +2.13(+3.51%) |
Apr 11, 2018 | 60.75 | 61.46 | 60.49 | 60.55 | 112,453 | -0.40(-0.66%) |
Apr 10, 2018 | 60.56 | 61.34 | 60.01 | 60.95 | 85,123 | +1.24(+2.08%) |
Apr 09, 2018 | 60.32 | 61.06 | 59.33 | 59.71 | 81,218 | -0.08(-0.13%) |
Apr 06, 2018 | 60.50 | 61.57 | 59.30 | 59.79 | 132,117 | -1.09(-1.79%) |
Apr 05, 2018 | 60.64 | 61.01 | 60.06 | 60.88 | 104,368 | +0.83(+1.38%) |
Apr 04, 2018 | 58.99 | 60.25 | 58.78 | 60.05 | 81,953 | +0.17(+0.28%) |
Apr 03, 2018 | 59.70 | 60.12 | 59.14 | 59.88 | 130,898 | +0.51(+0.86%) |
Apr 02, 2018 | 60.54 | 61.87 | 58.54 | 59.37 | 186,462 | -0.53(-0.88%) |
Mar 29, 2018 | 59.90 | 59.90 | 59.90 | 0 | +0.05(+0.08%) | |
Mar 28, 2018 | 60.87 | 60.93 | 59.33 | 59.85 | 107,438 | -0.70(-1.16%) |
Mar 27, 2018 | 61.95 | 62.13 | 60.35 | 60.55 | 117,138 | -1.18(-1.91%) |
Mar 26, 2018 | 62.00 | 62.00 | 60.26 | 61.73 | 136,595 | +0.57(+0.93%) |
Mar 23, 2018 | 63.43 | 63.93 | 61.14 | 61.16 | 142,649 | -2.02(-3.19%) |
Mar 22, 2018 | 64.64 | 64.95 | 62.96 | 63.18 | 83,832 | -1.91(-2.93%) |
Mar 21, 2018 | 64.70 | 66.18 | 63.84 | 65.09 | 95,992 | +0.63(+0.98%) |
Mar 20, 2018 | 65.24 | 65.44 | 64.07 | 64.46 | 137,185 | -0.71(-1.09%) |
Mar 19, 2018 | 65.82 | 65.82 | 64.13 | 65.17 | 98,709 | -0.90(-1.36%) |
Mar 16, 2018 | 65.29 | 66.36 | 64.72 | 66.07 | 133,805 | +0.59(+0.90%) |
Mar 15, 2018 | 65.96 | 66.06 | 65.02 | 65.48 | 112,127 | -0.43(-0.65%) |
Mar 14, 2018 | 67.64 | 68.12 | 65.57 | 65.91 | 167,976 | -1.16(-1.73%) |
Mar 13, 2018 | 69.65 | 69.82 | 66.81 | 67.07 | 268,027 | -2.34(-3.37%) |
Mar 12, 2018 | 70.46 | 70.54 | 67.04 | 69.41 | 219,051 | -0.58(-0.83%) |
Mar 09, 2018 | 65.95 | 70.20 | 65.16 | 69.99 | 477,610 | +6.58(+10.39%) |
Mar 08, 2018 | 62.08 | 63.64 | 62.02 | 63.40 | 172,884 | +1.56(+2.52%) |
Mar 07, 2018 | 62.11 | 61.84 | 119,738 | +1.25(+2.06%) | ||
Mar 06, 2018 | 59.98 | 60.84 | 59.15 | 60.59 | 94,806 | +0.96(+1.61%) |
Mar 05, 2018 | 59.05 | 59.95 | 58.26 | 59.64 | 86,896 | +0.25(+0.42%) |
Mar 02, 2018 | 58.86 | 59.82 | 58.03 | 59.39 | 74,638 | +0.23(+0.39%) |