Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.45 | 66.60 | 65.40 | 65.55 | 60,071 | -0.75(-1.13%) |
May 30, 2018 | 65.55 | 66.75 | 65.47 | 66.30 | 42,892 | +0.75(+1.14%) |
May 29, 2018 | 66.75 | 67.20 | 65.55 | 65.55 | 52,799 | -1.80(-2.67%) |
May 25, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.60(-0.88%) | |
May 24, 2018 | 67.20 | 68.40 | 66.22 | 67.95 | 58,058 | +0.60(+0.89%) |
May 23, 2018 | 69.00 | 69.75 | 67.65 | 67.35 | 51,725 | -1.80(-2.60%) |
May 22, 2018 | 69.75 | 70.21 | 69.15 | 69.15 | 32,068 | -0.45(-0.65%) |
May 21, 2018 | 69.00 | 70.20 | 68.40 | 69.60 | 32,488 | +0.60(+0.87%) |
May 18, 2018 | 70.35 | 70.35 | 68.85 | 69.00 | 37,511 | -0.75(-1.08%) |
May 17, 2018 | 69.45 | 70.20 | 69.00 | 69.75 | 42,507 | +0.75(+1.09%) |
May 16, 2018 | 69.60 | 70.50 | 69.00 | 69.00 | 39,996 | -0.30(-0.43%) |
May 15, 2018 | 68.40 | 69.90 | 68.10 | 69.30 | 35,862 | +0.30(+0.43%) |
May 14, 2018 | 70.50 | 71.25 | 68.70 | 69.00 | 35,687 | -1.20(-1.71%) |
May 11, 2018 | 71.10 | 72.38 | 69.75 | 70.20 | 63,844 | -1.05(-1.47%) |
May 10, 2018 | 70.35 | 72.00 | 70.35 | 71.25 | 46,338 | +1.05(+1.50%) |
May 09, 2018 | 70.05 | 70.65 | 69.75 | 70.20 | 30,955 | +0.15(+0.21%) |
May 08, 2018 | 70.65 | 71.40 | 69.60 | 70.05 | 54,227 | -1.05(-1.48%) |
May 07, 2018 | 71.25 | 72.60 | 70.80 | 71.10 | 87,832 | +0.75(+1.07%) |
May 04, 2018 | 67.80 | 71.85 | 67.80 | 70.35 | 140,344 | +2.10(+3.08%) |
May 03, 2018 | 65.55 | 70.12 | 65.10 | 68.25 | 140,073 | +3.15(+4.84%) |
May 02, 2018 | 64.50 | 70.35 | 64.05 | 65.10 | 328,122 | +3.15(+5.08%) |
May 01, 2018 | 61.20 | 62.40 | 60.67 | 61.95 | 37,291 | +1.05(+1.72%) |
Apr 30, 2018 | 60.75 | 61.80 | 60.45 | 60.90 | 50,516 | +0.15(+0.25%) |
Apr 27, 2018 | 61.05 | 61.80 | 60.52 | 60.75 | 29,439 | -0.60(-0.98%) |
Apr 26, 2018 | 61.50 | 61.95 | 60.60 | 61.35 | 26,043 | +0.15(+0.25%) |
Apr 25, 2018 | 62.40 | 63.15 | 61.20 | 61.20 | 42,038 | -1.20(-1.92%) |
Apr 24, 2018 | 62.85 | 63.75 | 62.25 | 62.40 | 34,472 | +0.00(+0.00%) |
Apr 23, 2018 | 61.05 | 62.62 | 60.51 | 62.40 | 48,437 | +1.50(+2.46%) |
Apr 20, 2018 | 61.35 | 61.80 | 60.60 | 60.90 | 59,800 | -0.45(-0.73%) |
Apr 19, 2018 | 61.05 | 62.85 | 61.05 | 61.35 | 36,900 | +0.15(+0.25%) |
Apr 18, 2018 | 62.70 | 63.15 | 61.05 | 61.20 | 31,204 | -1.05(-1.69%) |
Apr 17, 2018 | 61.95 | 62.70 | 61.95 | 62.25 | 29,799 | +0.45(+0.73%) |
Apr 16, 2018 | 61.65 | 62.40 | 61.05 | 61.80 | 28,144 | +0.45(+0.73%) |
Apr 13, 2018 | 62.70 | 62.70 | 61.20 | 61.35 | 38,465 | -1.20(-1.92%) |
Apr 12, 2018 | 62.10 | 63.60 | 61.95 | 62.55 | 37,291 | +0.60(+0.97%) |
Apr 11, 2018 | 62.55 | 62.85 | 61.80 | 61.95 | 38,640 | -0.60(-0.96%) |
Apr 10, 2018 | 63.45 | 63.75 | 62.10 | 62.55 | 41,118 | -0.30(-0.48%) |
Apr 09, 2018 | 65.10 | 65.55 | 62.55 | 62.85 | 62,051 | -2.25(-3.46%) |
Apr 06, 2018 | 64.20 | 66.38 | 63.75 | 65.10 | 79,470 | +0.75(+1.17%) |
Apr 05, 2018 | 64.35 | 65.10 | 63.60 | 64.35 | 30,445 | +0.15(+0.23%) |
Apr 04, 2018 | 62.10 | 64.50 | 61.80 | 64.20 | 63,040 | +1.05(+1.66%) |
Apr 03, 2018 | 62.70 | 64.35 | 62.02 | 63.15 | 79,079 | +1.20(+1.94%) |
Apr 02, 2018 | 61.35 | 62.85 | 60.75 | 61.95 | 113,189 | +0.15(+0.24%) |
Mar 29, 2018 | 61.80 | 61.80 | 61.80 | 0 | -0.75(-1.20%) | |
Mar 28, 2018 | 61.50 | 63.00 | 61.50 | 62.55 | 66,250 | +1.35(+2.21%) |
Mar 27, 2018 | 63.15 | 63.30 | 60.75 | 61.20 | 67,097 | -1.50(-2.39%) |
Mar 26, 2018 | 60.30 | 63.30 | 59.40 | 62.70 | 111,330 | +2.85(+4.76%) |
Mar 23, 2018 | 61.95 | 62.85 | 58.68 | 59.85 | 94,753 | -2.25(-3.62%) |
Mar 22, 2018 | 62.70 | 63.60 | 61.05 | 62.10 | 73,995 | -1.35(-2.13%) |
Mar 21, 2018 | 64.05 | 64.35 | 63.30 | 63.45 | 57,026 | -0.90(-1.40%) |
Mar 20, 2018 | 65.10 | 65.25 | 64.20 | 64.35 | 83,186 | -1.05(-1.61%) |
Mar 19, 2018 | 67.05 | 67.05 | 64.35 | 65.40 | 99,935 | -1.35(-2.02%) |
Mar 16, 2018 | 64.95 | 66.75 | 64.50 | 66.75 | 125,979 | +1.80(+2.77%) |
Mar 15, 2018 | 64.65 | 65.25 | 64.05 | 64.95 | 67,319 | +0.15(+0.23%) |
Mar 14, 2018 | 65.10 | 65.70 | 64.50 | 64.80 | 88,993 | -0.30(-0.46%) |
Mar 13, 2018 | 65.70 | 66.30 | 64.80 | 65.10 | 68,698 | -0.15(-0.23%) |
Mar 12, 2018 | 63.75 | 65.70 | 63.75 | 65.25 | 73,469 | +1.50(+2.35%) |
Mar 09, 2018 | 63.30 | 64.50 | 62.92 | 63.75 | 94,782 | +1.05(+1.67%) |
Mar 08, 2018 | 60.15 | 63.15 | 60.15 | 62.70 | 104,236 | +2.70(+4.50%) |
Mar 07, 2018 | 64.50 | 60.00 | 60.00 | 339,215 | -1.95(-3.15%) | |
Mar 06, 2018 | 57.00 | 62.92 | 57.00 | 61.95 | 243,852 | +4.95(+8.68%) |
Mar 05, 2018 | 55.65 | 60.15 | 54.75 | 57.00 | 420,938 | +1.65(+2.98%) |
Mar 02, 2018 | 52.80 | 55.50 | 52.50 | 55.35 | 135,831 | +1.95(+3.65%) |