Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.62 | 66.95 | 63.35 | 63.35 | 11,634 | -2.11(-3.22%) |
May 30, 2018 | 64.65 | 66.00 | 64.40 | 65.46 | 6,184 | +2.06(+3.25%) |
May 29, 2018 | 63.75 | 64.40 | 63.35 | 63.40 | 4,538 | -0.70(-1.09%) |
May 25, 2018 | 64.10 | 64.10 | 64.10 | 0 | +0.15(+0.23%) | |
May 24, 2018 | 63.00 | 64.20 | 63.00 | 63.95 | 4,875 | +1.45(+2.32%) |
May 23, 2018 | 64.08 | 64.08 | 62.50 | 62.50 | 2,507 | -2.55(-3.92%) |
May 22, 2018 | 65.00 | 66.90 | 64.55 | 65.05 | 9,194 | -0.25(-0.38%) |
May 21, 2018 | 64.35 | 65.40 | 63.90 | 65.30 | 6,926 | +1.25(+1.95%) |
May 18, 2018 | 64.45 | 64.45 | 64.05 | 64.05 | 4,790 | +0.15(+0.23%) |
May 17, 2018 | 62.35 | 64.40 | 62.35 | 63.90 | 3,108 | +1.55(+2.49%) |
May 16, 2018 | 61.70 | 63.33 | 61.70 | 62.35 | 11,181 | +0.10(+0.16%) |
May 15, 2018 | 63.50 | 63.50 | 62.20 | 62.25 | 4,450 | -1.25(-1.97%) |
May 14, 2018 | 64.70 | 64.81 | 63.50 | 63.50 | 2,738 | -1.70(-2.61%) |
May 11, 2018 | 64.65 | 65.20 | 63.70 | 65.20 | 4,445 | +0.10(+0.15%) |
May 10, 2018 | 65.05 | 65.15 | 63.50 | 65.10 | 4,989 | +0.05(+0.08%) |
May 09, 2018 | 65.00 | 65.45 | 63.85 | 65.05 | 5,758 | +0.40(+0.62%) |
May 08, 2018 | 62.75 | 64.65 | 62.75 | 64.65 | 3,802 | +1.40(+2.21%) |
May 07, 2018 | 64.00 | 64.00 | 63.20 | 63.25 | 1,694 | -0.75(-1.17%) |
May 04, 2018 | 62.17 | 64.00 | 62.17 | 64.00 | 4,448 | +1.85(+2.98%) |
May 03, 2018 | 62.65 | 62.73 | 62.15 | 62.15 | 2,445 | -0.70(-1.11%) |
May 02, 2018 | 63.20 | 64.15 | 62.85 | 62.85 | 2,349 | -0.80(-1.26%) |
May 01, 2018 | 63.40 | 63.65 | 62.70 | 63.65 | 1,673 | +0.70(+1.11%) |
Apr 30, 2018 | 64.03 | 64.03 | 62.95 | 62.95 | 1,911 | -0.95(-1.49%) |
Apr 27, 2018 | 65.25 | 65.25 | 63.90 | 63.90 | 2,997 | -1.05(-1.62%) |
Apr 26, 2018 | 64.90 | 65.40 | 64.25 | 64.95 | 3,087 | +0.35(+0.54%) |
Apr 25, 2018 | 64.50 | 65.70 | 64.15 | 64.60 | 1,765 | +0.05(+0.08%) |
Apr 24, 2018 | 64.25 | 64.95 | 64.25 | 64.55 | 3,847 | +0.95(+1.49%) |
Apr 23, 2018 | 64.45 | 65.30 | 63.60 | 63.60 | 2,071 | -0.85(-1.32%) |
Apr 20, 2018 | 63.55 | 64.65 | 63.35 | 64.45 | 6,131 | +0.40(+0.62%) |
Apr 19, 2018 | 62.35 | 64.05 | 62.35 | 64.05 | 3,042 | +1.75(+2.81%) |
Apr 18, 2018 | 62.35 | 62.55 | 62.05 | 62.30 | 4,665 | -0.80(-1.27%) |
Apr 17, 2018 | 62.25 | 63.10 | 62.10 | 63.10 | 7,070 | +1.10(+1.77%) |
Apr 16, 2018 | 61.85 | 62.50 | 61.05 | 62.00 | 9,008 | +0.70(+1.14%) |
Apr 13, 2018 | 61.75 | 61.75 | 61.08 | 61.30 | 2,513 | -0.50(-0.81%) |
Apr 12, 2018 | 61.70 | 61.80 | 60.50 | 61.80 | 1,984 | +0.85(+1.39%) |
Apr 11, 2018 | 60.52 | 60.95 | 60.52 | 60.95 | 1,455 | +0.00(+0.00%) |
Apr 10, 2018 | 61.00 | 61.30 | 59.60 | 60.95 | 5,391 | +0.55(+0.91%) |
Apr 09, 2018 | 59.66 | 60.50 | 59.35 | 60.40 | 9,298 | +1.45(+2.46%) |
Apr 06, 2018 | 59.17 | 60.00 | 58.95 | 58.95 | 3,048 | -0.95(-1.59%) |
Apr 05, 2018 | 59.00 | 60.20 | 58.95 | 59.90 | 5,386 | +1.20(+2.04%) |
Apr 04, 2018 | 57.80 | 59.20 | 57.80 | 58.70 | 6,221 | +0.25(+0.43%) |
Apr 03, 2018 | 57.50 | 58.45 | 57.20 | 58.45 | 6,730 | +1.15(+2.01%) |
Apr 02, 2018 | 58.15 | 58.35 | 56.30 | 57.30 | 9,827 | -0.95(-1.63%) |
Mar 29, 2018 | 58.25 | 58.25 | 58.25 | 0 | +1.05(+1.84%) | |
Mar 28, 2018 | 58.85 | 59.00 | 56.90 | 57.20 | 7,707 | -0.50(-0.87%) |
Mar 27, 2018 | 58.75 | 58.75 | 57.25 | 57.70 | 6,876 | -1.25(-2.12%) |
Mar 26, 2018 | 58.33 | 59.10 | 57.67 | 58.95 | 12,417 | +0.50(+0.86%) |
Mar 23, 2018 | 59.65 | 61.00 | 58.45 | 58.45 | 11,090 | -1.00(-1.68%) |
Mar 22, 2018 | 61.25 | 61.75 | 59.45 | 59.45 | 8,843 | -2.45(-3.96%) |
Mar 21, 2018 | 60.95 | 61.95 | 60.60 | 61.90 | 39,348 | +0.90(+1.48%) |
Mar 20, 2018 | 59.50 | 61.55 | 58.55 | 61.00 | 29,552 | +1.55(+2.61%) |
Mar 19, 2018 | 59.35 | 59.70 | 58.55 | 59.45 | 6,556 | +0.20(+0.34%) |
Mar 16, 2018 | 59.85 | 60.65 | 58.95 | 59.25 | 17,668 | -1.25(-2.07%) |
Mar 15, 2018 | 61.10 | 61.20 | 59.50 | 60.50 | 5,232 | -0.45(-0.74%) |
Mar 14, 2018 | 60.75 | 60.95 | 59.35 | 60.95 | 7,979 | +0.65(+1.08%) |
Mar 13, 2018 | 60.00 | 60.30 | 58.50 | 60.30 | 5,652 | +0.30(+0.50%) |
Mar 12, 2018 | 59.00 | 60.00 | 59.00 | 60.00 | 3,602 | +1.00(+1.69%) |
Mar 09, 2018 | 58.00 | 59.05 | 56.85 | 59.00 | 5,234 | +1.45(+2.52%) |
Mar 08, 2018 | 58.20 | 58.80 | 57.55 | 57.55 | 5,290 | -0.25(-0.43%) |
Mar 07, 2018 | 58.20 | 57.80 | 6,081 | +2.25(+4.05%) | ||
Mar 06, 2018 | 55.60 | 56.10 | 53.75 | 55.55 | 7,844 | +0.15(+0.27%) |
Mar 05, 2018 | 54.95 | 55.70 | 54.45 | 55.40 | 7,121 | +0.30(+0.54%) |
Mar 02, 2018 | 53.85 | 55.10 | 52.50 | 55.10 | 7,787 | +1.30(+2.42%) |