Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.15 | 67.69 | 65.60 | 67.41 | 165,656 | +0.47(+0.70%) |
May 30, 2018 | 65.84 | 67.32 | 65.84 | 66.94 | 175,605 | +1.43(+2.18%) |
May 29, 2018 | 66.43 | 66.58 | 64.52 | 65.51 | 160,347 | -1.23(-1.84%) |
May 25, 2018 | 66.74 | 66.74 | 66.74 | 0 | -0.56(-0.83%) | |
May 24, 2018 | 65.98 | 67.48 | 65.98 | 67.30 | 119,382 | +1.46(+2.22%) |
May 23, 2018 | 65.94 | 67.30 | 65.63 | 65.84 | 177,124 | -0.69(-1.04%) |
May 22, 2018 | 64.79 | 66.85 | 64.59 | 66.53 | 324,030 | +2.07(+3.21%) |
May 21, 2018 | 65.66 | 67.26 | 64.15 | 64.46 | 318,305 | -0.90(-1.38%) |
May 18, 2018 | 68.78 | 69.17 | 65.18 | 65.36 | 282,420 | -3.23(-4.71%) |
May 17, 2018 | 68.49 | 69.49 | 67.55 | 68.59 | 281,870 | +0.86(+1.27%) |
May 16, 2018 | 67.10 | 68.78 | 66.86 | 67.73 | 485,571 | +1.73(+2.62%) |
May 15, 2018 | 64.44 | 67.00 | 64.00 | 66.00 | 235,656 | +1.48(+2.29%) |
May 14, 2018 | 65.56 | 66.45 | 62.68 | 64.52 | 484,387 | -1.05(-1.60%) |
May 11, 2018 | 61.79 | 66.69 | 61.79 | 65.57 | 337,020 | +3.19(+5.11%) |
May 10, 2018 | 59.00 | 63.83 | 56.14 | 62.38 | 556,651 | +2.25(+3.74%) |
May 09, 2018 | 58.42 | 60.55 | 58.09 | 60.13 | 425,248 | +2.08(+3.58%) |
May 08, 2018 | 55.91 | 58.34 | 55.33 | 58.05 | 228,508 | +1.69(+3.00%) |
May 07, 2018 | 55.95 | 58.25 | 54.05 | 56.36 | 238,273 | +0.37(+0.66%) |
May 04, 2018 | 52.73 | 56.02 | 51.96 | 55.99 | 315,866 | +3.18(+6.02%) |
May 03, 2018 | 52.36 | 53.50 | 51.84 | 52.81 | 175,258 | +0.34(+0.65%) |
May 02, 2018 | 52.76 | 53.36 | 52.03 | 52.47 | 105,450 | -0.36(-0.68%) |
May 01, 2018 | 52.06 | 53.23 | 51.69 | 52.83 | 104,456 | +0.82(+1.58%) |
Apr 30, 2018 | 54.29 | 54.64 | 51.99 | 52.01 | 140,604 | -1.98(-3.67%) |
Apr 27, 2018 | 53.03 | 54.36 | 52.60 | 53.99 | 159,810 | +0.97(+1.83%) |
Apr 26, 2018 | 54.98 | 55.98 | 52.73 | 53.02 | 182,324 | -2.10(-3.81%) |
Apr 25, 2018 | 55.13 | 55.82 | 54.15 | 55.12 | 137,341 | +0.11(+0.20%) |
Apr 24, 2018 | 55.26 | 55.60 | 54.20 | 55.01 | 120,716 | -0.23(-0.42%) |
Apr 23, 2018 | 55.05 | 55.35 | 54.34 | 55.24 | 105,338 | +0.30(+0.55%) |
Apr 20, 2018 | 55.15 | 55.70 | 54.25 | 54.94 | 141,289 | -0.22(-0.40%) |
Apr 19, 2018 | 55.50 | 56.68 | 55.06 | 55.16 | 147,477 | -0.70(-1.25%) |
Apr 18, 2018 | 53.74 | 56.00 | 53.74 | 55.86 | 146,284 | +2.10(+3.91%) |
Apr 17, 2018 | 53.88 | 54.95 | 53.60 | 53.76 | 222,541 | +0.20(+0.37%) |
Apr 16, 2018 | 52.76 | 54.69 | 52.50 | 53.56 | 258,363 | +1.15(+2.19%) |
Apr 13, 2018 | 52.42 | 52.89 | 51.62 | 52.41 | 218,781 | +0.30(+0.58%) |
Apr 12, 2018 | 53.54 | 53.63 | 52.06 | 52.11 | 157,064 | -0.99(-1.86%) |
Apr 11, 2018 | 52.13 | 53.93 | 52.13 | 53.10 | 158,677 | +0.79(+1.51%) |
Apr 10, 2018 | 52.45 | 52.87 | 51.94 | 52.31 | 175,422 | +0.43(+0.83%) |
Apr 09, 2018 | 52.22 | 52.77 | 51.56 | 51.88 | 261,332 | -0.12(-0.23%) |
Apr 06, 2018 | 51.75 | 52.59 | 51.12 | 52.00 | 147,425 | -0.03(-0.06%) |
Apr 05, 2018 | 53.07 | 53.73 | 51.84 | 52.03 | 164,336 | -0.87(-1.64%) |
Apr 04, 2018 | 51.28 | 53.12 | 50.26 | 52.90 | 218,029 | +1.36(+2.64%) |
Apr 03, 2018 | 51.67 | 51.99 | 50.23 | 51.54 | 266,736 | +0.29(+0.57%) |
Apr 02, 2018 | 52.28 | 53.59 | 51.02 | 51.25 | 199,279 | -1.44(-2.73%) |
Mar 29, 2018 | 52.69 | 52.69 | 52.69 | 0 | +0.53(+1.02%) | |
Mar 28, 2018 | 52.92 | 53.53 | 51.72 | 52.16 | 173,790 | -0.87(-1.64%) |
Mar 27, 2018 | 52.85 | 53.77 | 52.01 | 53.03 | 184,834 | +0.55(+1.05%) |
Mar 26, 2018 | 53.02 | 53.05 | 51.27 | 52.48 | 197,024 | +0.25(+0.48%) |
Mar 23, 2018 | 53.26 | 54.01 | 52.19 | 52.23 | 215,742 | -1.02(-1.92%) |
Mar 22, 2018 | 53.67 | 55.16 | 52.56 | 53.25 | 177,352 | -0.95(-1.75%) |
Mar 21, 2018 | 52.23 | 54.60 | 51.97 | 54.20 | 141,975 | +1.82(+3.47%) |
Mar 20, 2018 | 52.46 | 53.35 | 51.49 | 52.38 | 226,163 | +0.17(+0.33%) |
Mar 19, 2018 | 53.67 | 54.93 | 51.80 | 52.21 | 344,816 | -1.69(-3.14%) |
Mar 16, 2018 | 52.64 | 54.20 | 52.64 | 53.90 | 297,343 | +1.21(+2.30%) |
Mar 15, 2018 | 55.70 | 56.10 | 52.34 | 52.69 | 297,436 | -2.99(-5.37%) |
Mar 14, 2018 | 56.40 | 57.06 | 54.71 | 55.68 | 188,676 | -0.34(-0.61%) |
Mar 13, 2018 | 58.84 | 59.53 | 55.69 | 56.02 | 225,249 | -2.33(-3.99%) |
Mar 12, 2018 | 58.00 | 58.97 | 57.05 | 58.35 | 174,322 | +0.69(+1.20%) |
Mar 09, 2018 | 58.46 | 58.91 | 56.56 | 57.66 | 323,198 | -0.62(-1.06%) |
Mar 08, 2018 | 57.38 | 59.00 | 56.86 | 58.28 | 212,754 | +1.23(+2.16%) |
Mar 07, 2018 | 55.16 | 57.17 | 54.41 | 57.05 | 221,495 | +1.15(+2.06%) |
Mar 06, 2018 | 54.75 | 56.15 | 53.62 | 55.90 | 207,174 | +1.25(+2.29%) |
Mar 05, 2018 | 53.00 | 54.87 | 53.00 | 54.65 | 163,474 | +1.02(+1.90%) |
Mar 02, 2018 | 54.47 | 55.08 | 53.22 | 53.63 | 285,930 | -1.33(-2.42%) |