Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.15 | 68.15 | 66.66 | 66.84 | 1,751,141 | -1.52(-2.22%) |
May 30, 2018 | 67.19 | 68.79 | 66.58 | 68.36 | 1,340,567 | +1.31(+1.95%) |
May 29, 2018 | 67.45 | 67.56 | 66.52 | 67.05 | 1,257,873 | -0.84(-1.24%) |
May 25, 2018 | 67.89 | 67.89 | 67.89 | 0 | -0.20(-0.29%) | |
May 24, 2018 | 68.53 | 68.53 | 67.81 | 68.09 | 1,266,527 | -0.44(-0.64%) |
May 23, 2018 | 67.62 | 68.64 | 67.24 | 68.53 | 1,458,760 | +0.61(+0.90%) |
May 22, 2018 | 68.03 | 68.39 | 67.84 | 67.92 | 744,964 | +0.00(+0.00%) |
May 21, 2018 | 68.36 | 68.70 | 67.83 | 67.92 | 1,012,200 | -0.20(-0.29%) |
May 18, 2018 | 67.53 | 68.28 | 67.31 | 68.12 | 1,205,670 | +0.54(+0.80%) |
May 17, 2018 | 66.69 | 68.14 | 66.57 | 67.58 | 1,012,135 | +0.75(+1.12%) |
May 16, 2018 | 66.55 | 67.18 | 66.26 | 66.83 | 1,387,601 | +0.54(+0.81%) |
May 15, 2018 | 66.27 | 66.66 | 66.08 | 66.29 | 1,214,324 | -0.31(-0.47%) |
May 14, 2018 | 66.31 | 66.81 | 66.14 | 66.60 | 905,604 | +0.59(+0.89%) |
May 11, 2018 | 65.66 | 66.69 | 65.20 | 66.01 | 1,541,906 | +0.24(+0.36%) |
May 10, 2018 | 65.21 | 66.12 | 64.97 | 65.77 | 1,196,712 | +0.97(+1.50%) |
May 09, 2018 | 64.32 | 65.11 | 64.17 | 64.80 | 1,530,815 | +0.64(+1.00%) |
May 08, 2018 | 65.96 | 65.96 | 63.90 | 64.16 | 1,966,542 | -1.86(-2.82%) |
May 07, 2018 | 66.07 | 66.53 | 64.68 | 66.02 | 2,228,012 | -0.36(-0.54%) |
May 04, 2018 | 62.99 | 68.69 | 62.26 | 66.38 | 4,010,329 | +3.08(+4.87%) |
May 03, 2018 | 63.16 | 64.11 | 62.43 | 63.30 | 2,473,540 | -0.08(-0.13%) |
May 02, 2018 | 63.06 | 64.13 | 62.86 | 63.38 | 1,523,406 | +0.26(+0.41%) |
May 01, 2018 | 62.77 | 63.34 | 61.97 | 63.12 | 1,759,507 | +0.33(+0.53%) |
Apr 30, 2018 | 63.37 | 63.68 | 62.75 | 62.79 | 1,523,960 | -0.43(-0.68%) |
Apr 27, 2018 | 62.80 | 63.63 | 62.80 | 63.22 | 1,268,279 | +0.28(+0.44%) |
Apr 26, 2018 | 63.22 | 63.27 | 62.50 | 62.94 | 965,407 | -0.36(-0.57%) |
Apr 25, 2018 | 62.53 | 63.48 | 61.92 | 63.30 | 1,450,801 | +0.45(+0.72%) |
Apr 24, 2018 | 63.47 | 64.28 | 62.62 | 62.85 | 1,323,090 | -0.24(-0.38%) |
Apr 23, 2018 | 63.39 | 63.62 | 62.50 | 63.09 | 1,266,523 | -0.66(-1.04%) |
Apr 20, 2018 | 64.11 | 64.38 | 63.45 | 63.75 | 1,159,443 | -0.37(-0.58%) |
Apr 19, 2018 | 63.96 | 64.58 | 63.66 | 64.12 | 1,450,341 | -0.04(-0.06%) |
Apr 18, 2018 | 63.22 | 64.63 | 63.17 | 64.16 | 1,285,293 | +1.08(+1.71%) |
Apr 17, 2018 | 63.34 | 63.65 | 62.94 | 63.08 | 1,449,564 | -0.09(-0.14%) |
Apr 16, 2018 | 63.31 | 63.42 | 62.32 | 63.17 | 1,286,668 | +0.27(+0.43%) |
Apr 13, 2018 | 63.17 | 63.43 | 62.62 | 62.90 | 1,172,058 | +0.03(+0.05%) |
Apr 12, 2018 | 63.41 | 63.41 | 62.64 | 62.87 | 1,125,281 | -0.09(-0.14%) |
Apr 11, 2018 | 62.64 | 63.38 | 62.52 | 62.96 | 1,246,312 | -0.22(-0.35%) |
Apr 10, 2018 | 63.39 | 63.84 | 62.78 | 63.18 | 1,644,106 | +0.41(+0.65%) |
Apr 09, 2018 | 63.19 | 63.60 | 62.74 | 62.77 | 1,457,668 | -0.26(-0.41%) |
Apr 06, 2018 | 63.55 | 63.68 | 62.45 | 63.03 | 2,011,236 | -1.16(-1.81%) |
Apr 05, 2018 | 63.83 | 64.84 | 63.68 | 64.19 | 1,790,018 | +0.52(+0.82%) |
Apr 04, 2018 | 63.40 | 63.99 | 61.72 | 63.67 | 2,450,879 | -0.68(-1.06%) |
Apr 03, 2018 | 64.13 | 64.74 | 63.38 | 64.35 | 1,317,346 | +0.56(+0.88%) |
Apr 02, 2018 | 65.96 | 66.27 | 63.32 | 63.79 | 2,434,608 | -2.15(-3.26%) |
Mar 29, 2018 | 65.94 | 65.94 | 65.94 | 0 | -0.06(-0.09%) | |
Mar 28, 2018 | 65.52 | 66.64 | 65.28 | 66.00 | 1,776,991 | +0.66(+1.01%) |
Mar 27, 2018 | 65.70 | 66.21 | 65.03 | 65.34 | 1,146,361 | -0.30(-0.46%) |
Mar 26, 2018 | 65.70 | 66.49 | 64.62 | 65.64 | 1,511,960 | +0.64(+0.98%) |
Mar 23, 2018 | 65.85 | 66.56 | 64.86 | 65.00 | 1,571,393 | -0.79(-1.20%) |
Mar 22, 2018 | 66.55 | 67.23 | 65.75 | 65.79 | 1,635,049 | -1.05(-1.57%) |
Mar 21, 2018 | 66.66 | 67.89 | 66.40 | 66.84 | 2,123,165 | +0.47(+0.71%) |
Mar 20, 2018 | 68.46 | 68.49 | 66.25 | 66.37 | 2,680,796 | -2.04(-2.98%) |
Mar 19, 2018 | 68.52 | 68.87 | 67.73 | 68.41 | 2,043,990 | -0.12(-0.18%) |
Mar 16, 2018 | 69.46 | 69.54 | 68.12 | 68.53 | 3,341,861 | -0.92(-1.32%) |
Mar 15, 2018 | 70.17 | 70.18 | 69.05 | 69.45 | 1,528,929 | -0.58(-0.83%) |
Mar 14, 2018 | 70.54 | 70.54 | 69.44 | 70.03 | 2,571,210 | -0.16(-0.23%) |
Mar 13, 2018 | 72.31 | 72.72 | 69.39 | 70.19 | 2,480,429 | -2.07(-2.86%) |
Mar 12, 2018 | 72.18 | 72.50 | 71.12 | 72.26 | 2,354,160 | -0.20(-0.28%) |
Mar 09, 2018 | 72.95 | 73.17 | 71.53 | 72.46 | 1,489,183 | -0.14(-0.19%) |
Mar 08, 2018 | 72.16 | 72.82 | 71.74 | 72.60 | 965,358 | +0.41(+0.57%) |
Mar 07, 2018 | 72.18 | 70.93 | 72.19 | 1,032,483 | +0.13(+0.18%) | |
Mar 06, 2018 | 72.25 | 72.59 | 71.48 | 72.06 | 1,141,232 | -0.13(-0.18%) |
Mar 05, 2018 | 71.53 | 72.48 | 71.11 | 72.19 | 1,224,230 | +0.28(+0.39%) |
Mar 02, 2018 | 70.23 | 72.32 | 69.60 | 71.91 | 1,462,926 | +1.46(+2.07%) |