Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.01 | 65.09 | 62.37 | 62.41 | 552,617 | -2.89(-4.43%) |
May 30, 2018 | 64.94 | 65.60 | 64.09 | 65.30 | 644,834 | +0.46(+0.71%) |
May 29, 2018 | 62.70 | 64.87 | 62.45 | 64.84 | 740,423 | +2.11(+3.36%) |
May 25, 2018 | 62.73 | 62.73 | 62.73 | 0 | +0.34(+0.54%) | |
May 24, 2018 | 61.85 | 62.46 | 61.50 | 62.39 | 434,352 | +0.52(+0.84%) |
May 23, 2018 | 62.86 | 63.03 | 61.39 | 61.87 | 655,664 | -1.29(-2.04%) |
May 22, 2018 | 63.26 | 64.54 | 63.07 | 63.16 | 621,578 | +0.27(+0.43%) |
May 21, 2018 | 62.80 | 62.94 | 62.11 | 62.89 | 634,202 | +0.46(+0.74%) |
May 18, 2018 | 62.89 | 62.89 | 62.18 | 62.43 | 464,063 | -0.45(-0.72%) |
May 17, 2018 | 62.30 | 63.38 | 62.23 | 62.88 | 693,248 | +0.57(+0.91%) |
May 16, 2018 | 61.65 | 62.85 | 61.51 | 62.31 | 461,984 | +1.05(+1.71%) |
May 15, 2018 | 61.86 | 61.96 | 60.05 | 61.26 | 661,008 | -1.04(-1.67%) |
May 14, 2018 | 62.47 | 63.15 | 62.09 | 62.30 | 509,562 | -0.06(-0.10%) |
May 11, 2018 | 61.93 | 62.60 | 61.49 | 62.36 | 485,158 | +0.43(+0.69%) |
May 10, 2018 | 62.32 | 62.77 | 61.75 | 61.93 | 584,901 | -0.13(-0.21%) |
May 09, 2018 | 62.29 | 62.56 | 61.52 | 62.06 | 517,879 | -0.21(-0.34%) |
May 08, 2018 | 61.88 | 62.34 | 61.37 | 62.27 | 498,018 | +0.51(+0.83%) |
May 07, 2018 | 60.31 | 61.92 | 59.75 | 61.76 | 824,657 | +1.74(+2.90%) |
May 04, 2018 | 56.88 | 60.15 | 56.80 | 60.02 | 850,557 | +2.84(+4.97%) |
May 03, 2018 | 58.03 | 58.42 | 56.61 | 57.18 | 654,234 | -1.13(-1.94%) |
May 02, 2018 | 57.65 | 58.80 | 57.24 | 58.31 | 549,676 | +0.48(+0.83%) |
May 01, 2018 | 58.03 | 58.33 | 56.76 | 57.83 | 709,338 | -0.53(-0.91%) |
Apr 30, 2018 | 58.52 | 58.84 | 58.02 | 58.36 | 616,508 | -0.22(-0.38%) |
Apr 27, 2018 | 58.20 | 59.46 | 57.65 | 58.58 | 1,151,005 | +0.34(+0.58%) |
Apr 26, 2018 | 57.07 | 59.97 | 57.00 | 58.24 | 1,423,116 | +1.18(+2.07%) |
Apr 25, 2018 | 61.88 | 61.91 | 56.90 | 57.06 | 2,951,499 | -2.02(-3.42%) |
Apr 24, 2018 | 60.31 | 61.92 | 58.84 | 59.08 | 2,175,565 | -0.87(-1.45%) |
Apr 23, 2018 | 62.46 | 62.98 | 58.41 | 59.95 | 2,061,772 | -3.93(-6.15%) |
Apr 20, 2018 | 63.46 | 64.01 | 61.51 | 63.88 | 1,651,047 | +0.21(+0.33%) |
Apr 19, 2018 | 65.89 | 65.89 | 61.40 | 63.67 | 2,521,666 | +1.87(+3.03%) |
Apr 18, 2018 | 63.77 | 64.15 | 61.01 | 61.80 | 2,219,135 | -1.67(-2.63%) |
Apr 17, 2018 | 67.25 | 67.34 | 63.29 | 63.47 | 1,323,545 | -3.49(-5.21%) |
Apr 16, 2018 | 66.15 | 67.58 | 65.46 | 66.96 | 654,835 | +1.21(+1.84%) |
Apr 13, 2018 | 67.86 | 67.99 | 65.43 | 65.75 | 568,697 | -1.63(-2.42%) |
Apr 12, 2018 | 67.21 | 67.99 | 66.66 | 67.38 | 517,531 | +0.59(+0.88%) |
Apr 11, 2018 | 66.43 | 67.82 | 66.40 | 66.79 | 432,451 | -0.18(-0.27%) |
Apr 10, 2018 | 66.81 | 67.61 | 65.84 | 66.97 | 507,470 | +1.33(+2.03%) |
Apr 09, 2018 | 66.94 | 67.75 | 65.56 | 65.64 | 483,365 | -0.78(-1.17%) |
Apr 06, 2018 | 66.99 | 67.94 | 65.57 | 66.42 | 458,990 | -1.38(-2.04%) |
Apr 05, 2018 | 67.13 | 68.12 | 66.09 | 67.80 | 559,699 | +1.04(+1.56%) |
Apr 04, 2018 | 63.25 | 67.42 | 63.25 | 66.76 | 729,677 | +1.27(+1.94%) |
Apr 03, 2018 | 64.31 | 65.82 | 63.88 | 65.49 | 567,130 | +1.89(+2.97%) |
Apr 02, 2018 | 63.98 | 63.98 | 62.02 | 63.60 | 505,019 | -0.59(-0.92%) |
Mar 29, 2018 | 64.19 | 64.19 | 64.19 | 0 | +1.10(+1.74%) | |
Mar 28, 2018 | 65.59 | 65.85 | 63.03 | 63.09 | 565,571 | -2.51(-3.83%) |
Mar 27, 2018 | 68.06 | 68.16 | 65.24 | 65.60 | 478,640 | -2.10(-3.10%) |
Mar 26, 2018 | 68.14 | 68.35 | 66.41 | 67.70 | 473,344 | +0.98(+1.47%) |
Mar 23, 2018 | 65.97 | 68.47 | 65.83 | 66.72 | 673,367 | +0.22(+0.33%) |
Mar 22, 2018 | 68.32 | 69.47 | 66.47 | 66.50 | 533,614 | -2.71(-3.92%) |
Mar 21, 2018 | 67.69 | 69.40 | 67.60 | 69.21 | 416,168 | +1.35(+1.99%) |
Mar 20, 2018 | 67.02 | 67.88 | 66.19 | 67.86 | 403,463 | +0.96(+1.43%) |
Mar 19, 2018 | 69.46 | 69.58 | 65.91 | 66.90 | 865,806 | -3.23(-4.61%) |
Mar 16, 2018 | 69.86 | 70.26 | 68.65 | 70.13 | 983,803 | +0.26(+0.37%) |
Mar 15, 2018 | 69.67 | 70.79 | 68.42 | 69.87 | 420,252 | +0.30(+0.43%) |
Mar 14, 2018 | 69.74 | 70.07 | 68.41 | 69.57 | 460,265 | +0.45(+0.65%) |
Mar 13, 2018 | 70.47 | 71.93 | 68.15 | 69.12 | 762,233 | -1.15(-1.64%) |
Mar 12, 2018 | 68.39 | 70.46 | 68.31 | 70.27 | 788,464 | +1.86(+2.72%) |
Mar 09, 2018 | 67.76 | 68.90 | 67.34 | 68.41 | 767,255 | +1.48(+2.21%) |
Mar 08, 2018 | 69.62 | 69.63 | 66.60 | 66.93 | 775,569 | -2.35(-3.39%) |
Mar 07, 2018 | 67.63 | 68.95 | 67.55 | 69.28 | 552,275 | +0.61(+0.89%) |
Mar 06, 2018 | 68.93 | 70.36 | 68.06 | 68.67 | 766,672 | +0.14(+0.20%) |
Mar 05, 2018 | 67.49 | 69.75 | 67.49 | 68.53 | 693,735 | +1.14(+1.69%) |
Mar 02, 2018 | 64.95 | 67.66 | 64.06 | 67.39 | 585,180 | +1.74(+2.65%) |