Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.45 | 62.85 | 61.80 | 62.03 | 41,235 | -0.53(-0.84%) |
May 30, 2018 | 61.76 | 62.57 | 61.76 | 62.55 | 50,481 | +1.28(+2.08%) |
May 29, 2018 | 61.86 | 62.35 | 60.88 | 61.28 | 64,121 | -0.94(-1.50%) |
May 25, 2018 | 62.21 | 62.21 | 62.21 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 62.21 | 62.45 | 61.49 | 62.24 | 93,886 | -0.11(-0.17%) |
May 23, 2018 | 62.19 | 62.55 | 62.01 | 62.35 | 25,879 | +0.03(+0.05%) |
May 22, 2018 | 62.60 | 63.05 | 62.25 | 62.31 | 41,623 | -0.18(-0.29%) |
May 21, 2018 | 62.13 | 62.51 | 61.35 | 62.50 | 30,745 | +0.57(+0.92%) |
May 18, 2018 | 62.34 | 62.34 | 61.15 | 61.93 | 55,322 | -0.12(-0.19%) |
May 17, 2018 | 61.66 | 62.17 | 61.40 | 62.04 | 51,917 | +0.39(+0.64%) |
May 16, 2018 | 61.03 | 62.36 | 60.74 | 61.65 | 113,155 | +0.78(+1.28%) |
May 15, 2018 | 60.19 | 61.17 | 60.19 | 60.88 | 71,891 | +0.71(+1.18%) |
May 14, 2018 | 60.91 | 60.91 | 60.03 | 60.17 | 109,788 | -0.75(-1.23%) |
May 11, 2018 | 60.98 | 61.54 | 60.58 | 60.92 | 79,594 | +0.02(+0.04%) |
May 10, 2018 | 61.05 | 61.39 | 60.60 | 60.89 | 26,997 | -0.23(-0.37%) |
May 09, 2018 | 60.98 | 61.54 | 60.53 | 61.12 | 38,739 | +0.10(+0.16%) |
May 08, 2018 | 60.31 | 61.10 | 60.31 | 61.02 | 28,551 | +0.73(+1.20%) |
May 07, 2018 | 60.36 | 60.83 | 59.31 | 60.29 | 126,947 | +0.00(+0.00%) |
May 04, 2018 | 59.21 | 61.13 | 59.21 | 60.29 | 36,213 | +0.94(+1.58%) |
May 03, 2018 | 60.28 | 60.74 | 59.09 | 59.36 | 71,690 | -1.26(-2.08%) |
May 02, 2018 | 59.87 | 61.21 | 58.99 | 60.62 | 59,658 | +0.35(+0.58%) |
May 01, 2018 | 59.71 | 60.47 | 57.85 | 60.27 | 97,766 | +0.50(+0.84%) |
Apr 30, 2018 | 60.97 | 62.27 | 59.67 | 59.77 | 118,858 | -0.92(-1.51%) |
Apr 27, 2018 | 61.27 | 61.37 | 60.44 | 60.68 | 35,858 | -0.39(-0.64%) |
Apr 26, 2018 | 61.26 | 63.33 | 60.91 | 61.08 | 101,616 | -0.18(-0.29%) |
Apr 25, 2018 | 61.84 | 62.33 | 61.17 | 61.25 | 114,077 | -0.95(-1.53%) |
Apr 24, 2018 | 62.46 | 62.73 | 61.44 | 62.20 | 66,411 | +0.14(+0.23%) |
Apr 23, 2018 | 62.22 | 62.79 | 61.65 | 62.06 | 90,935 | +0.33(+0.53%) |
Apr 20, 2018 | 62.31 | 62.62 | 58.98 | 61.74 | 71,651 | -0.72(-1.15%) |
Apr 19, 2018 | 59.66 | 62.53 | 59.65 | 62.45 | 209,431 | +2.79(+4.67%) |
Apr 18, 2018 | 59.53 | 60.95 | 59.53 | 59.66 | 83,547 | +0.28(+0.46%) |
Apr 17, 2018 | 60.02 | 60.07 | 59.03 | 59.39 | 87,407 | -0.37(-0.61%) |
Apr 16, 2018 | 59.40 | 59.85 | 58.77 | 59.76 | 36,331 | +0.75(+1.27%) |
Apr 13, 2018 | 59.78 | 59.99 | 58.59 | 59.01 | 60,461 | -0.50(-0.84%) |
Apr 12, 2018 | 59.02 | 59.69 | 58.90 | 59.51 | 44,737 | +0.73(+1.24%) |
Apr 11, 2018 | 58.84 | 59.68 | 58.30 | 58.78 | 50,243 | -0.05(-0.08%) |
Apr 10, 2018 | 58.37 | 59.04 | 57.93 | 58.83 | 62,814 | +1.28(+2.22%) |
Apr 09, 2018 | 57.88 | 58.59 | 57.12 | 57.55 | 61,056 | -0.08(-0.14%) |
Apr 06, 2018 | 58.41 | 58.90 | 56.91 | 57.64 | 53,219 | -1.24(-2.10%) |
Apr 05, 2018 | 58.50 | 59.12 | 57.76 | 58.87 | 133,627 | +0.58(+1.00%) |
Apr 04, 2018 | 56.68 | 58.59 | 56.68 | 58.29 | 73,942 | +0.92(+1.61%) |
Apr 03, 2018 | 56.52 | 57.61 | 56.37 | 57.37 | 66,887 | +1.00(+1.78%) |
Apr 02, 2018 | 56.85 | 56.92 | 55.61 | 56.37 | 103,603 | -0.51(-0.89%) |
Mar 29, 2018 | 56.87 | 56.87 | 56.87 | 0 | -0.80(-1.38%) | |
Mar 28, 2018 | 56.71 | 58.07 | 56.47 | 57.67 | 73,081 | +0.95(+1.68%) |
Mar 27, 2018 | 57.48 | 57.70 | 56.45 | 56.71 | 75,178 | -0.76(-1.33%) |
Mar 26, 2018 | 57.39 | 57.78 | 56.65 | 57.48 | 91,793 | +0.95(+1.67%) |
Mar 23, 2018 | 58.08 | 58.98 | 56.53 | 56.53 | 128,125 | -1.56(-2.68%) |
Mar 22, 2018 | 59.13 | 59.49 | 57.91 | 58.09 | 56,883 | -1.72(-2.87%) |
Mar 21, 2018 | 59.67 | 60.18 | 59.29 | 59.81 | 33,614 | +0.04(+0.07%) |
Mar 20, 2018 | 60.23 | 60.26 | 59.59 | 59.77 | 39,490 | -0.40(-0.66%) |
Mar 19, 2018 | 59.94 | 60.36 | 59.23 | 60.17 | 36,746 | +0.20(+0.33%) |
Mar 16, 2018 | 59.63 | 60.52 | 59.61 | 59.97 | 185,412 | +0.19(+0.32%) |
Mar 15, 2018 | 59.21 | 59.89 | 59.05 | 59.78 | 36,618 | +0.56(+0.94%) |
Mar 14, 2018 | 60.41 | 60.52 | 58.85 | 59.22 | 88,255 | -0.95(-1.59%) |
Mar 13, 2018 | 60.70 | 60.73 | 59.97 | 60.17 | 61,437 | -0.27(-0.45%) |
Mar 12, 2018 | 60.09 | 60.70 | 59.01 | 60.45 | 62,498 | +0.51(+0.84%) |
Mar 09, 2018 | 59.42 | 59.99 | 58.14 | 59.94 | 77,076 | +0.99(+1.67%) |
Mar 08, 2018 | 59.65 | 59.65 | 58.04 | 58.95 | 61,040 | -0.61(-1.02%) |
Mar 07, 2018 | 58.25 | 59.73 | 57.58 | 59.56 | 79,694 | +0.91(+1.56%) |
Mar 06, 2018 | 58.19 | 59.03 | 57.47 | 58.65 | 72,111 | +0.61(+1.06%) |
Mar 05, 2018 | 56.95 | 58.53 | 56.71 | 58.03 | 86,729 | +0.66(+1.16%) |
Mar 02, 2018 | 55.53 | 57.64 | 55.53 | 57.37 | 55,644 | +1.36(+2.43%) |