Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.41 | 62.41 | 61.80 | 61.97 | 3,257 | -0.38(-0.61%) |
May 30, 2018 | 61.71 | 62.47 | 61.71 | 62.35 | 7,266 | +0.82(+1.33%) |
May 29, 2018 | 61.75 | 61.75 | 61.27 | 61.54 | 13,155 | -0.39(-0.62%) |
May 25, 2018 | 61.92 | 61.92 | 61.92 | 0 | -0.23(-0.37%) | |
May 24, 2018 | 62.19 | 62.26 | 61.98 | 62.15 | 5,931 | -0.02(-0.04%) |
May 23, 2018 | 61.89 | 62.18 | 61.81 | 62.18 | 22,326 | +0.09(+0.15%) |
May 22, 2018 | 62.42 | 62.46 | 62.09 | 62.09 | 4,465 | -0.18(-0.29%) |
May 21, 2018 | 62.31 | 62.45 | 62.22 | 62.27 | 3,620 | +0.29(+0.47%) |
May 18, 2018 | 62.07 | 62.08 | 61.89 | 61.98 | 6,968 | -0.05(-0.08%) |
May 17, 2018 | 61.83 | 62.13 | 61.83 | 62.03 | 5,404 | +0.12(+0.20%) |
May 16, 2018 | 61.69 | 61.90 | 61.62 | 61.90 | 4,199 | +0.46(+0.75%) |
May 15, 2018 | 61.71 | 61.71 | 61.40 | 61.44 | 6,196 | -0.37(-0.60%) |
May 14, 2018 | 62.08 | 62.08 | 61.79 | 61.81 | 3,675 | +0.02(+0.03%) |
May 11, 2018 | 61.65 | 61.84 | 61.59 | 61.79 | 7,995 | +0.24(+0.39%) |
May 10, 2018 | 61.31 | 61.56 | 61.31 | 61.55 | 8,195 | +0.56(+0.91%) |
May 09, 2018 | 60.86 | 61.19 | 60.71 | 61.00 | 5,136 | +0.38(+0.63%) |
May 08, 2018 | 60.62 | 60.69 | 60.46 | 60.61 | 3,623 | +0.01(+0.01%) |
May 07, 2018 | 60.85 | 60.85 | 60.49 | 60.61 | 4,344 | -0.20(-0.33%) |
May 04, 2018 | 59.82 | 60.81 | 59.82 | 60.81 | 3,816 | +0.85(+1.41%) |
May 03, 2018 | 60.06 | 60.06 | 59.28 | 59.96 | 3,288 | -0.74(-1.21%) |
May 02, 2018 | 60.57 | 60.69 | 60.49 | 60.69 | 4,446 | +0.48(+0.80%) |
May 01, 2018 | 60.81 | 60.81 | 60.18 | 60.21 | 2,500 | -1.15(-1.88%) |
Apr 30, 2018 | 61.75 | 61.75 | 61.27 | 61.36 | 6,241 | -0.10(-0.17%) |
Apr 27, 2018 | 61.47 | 61.51 | 61.37 | 61.46 | 5,148 | -0.10(-0.17%) |
Apr 26, 2018 | 61.09 | 61.57 | 61.09 | 61.57 | 5,104 | +0.77(+1.27%) |
Apr 25, 2018 | 60.83 | 60.96 | 60.80 | 60.80 | 3,278 | -0.10(-0.17%) |
Apr 24, 2018 | 61.65 | 61.65 | 60.58 | 60.90 | 6,599 | -0.63(-1.03%) |
Apr 23, 2018 | 61.64 | 61.69 | 61.39 | 61.53 | 10,213 | +0.26(+0.43%) |
Apr 20, 2018 | 62.05 | 62.05 | 61.27 | 61.27 | 3,226 | -0.68(-1.10%) |
Apr 19, 2018 | 62.19 | 62.41 | 61.68 | 61.95 | 7,123 | -0.25(-0.41%) |
Apr 18, 2018 | 62.41 | 62.41 | 62.19 | 62.20 | 6,017 | -0.05(-0.08%) |
Apr 17, 2018 | 61.94 | 62.25 | 61.94 | 62.25 | 3,303 | +0.42(+0.69%) |
Apr 16, 2018 | 61.51 | 61.84 | 61.49 | 61.83 | 4,571 | +0.69(+1.13%) |
Apr 13, 2018 | 61.13 | 61.13 | 61.13 | 61.13 | 1,309 | -0.12(-0.20%) |
Apr 12, 2018 | 61.25 | 61.42 | 61.21 | 61.26 | 5,266 | +0.45(+0.74%) |
Apr 11, 2018 | 60.82 | 61.17 | 60.80 | 60.80 | 4,953 | -0.21(-0.34%) |
Apr 10, 2018 | 60.78 | 61.01 | 60.78 | 61.01 | 2,699 | +0.91(+1.51%) |
Apr 09, 2018 | 60.25 | 60.83 | 60.08 | 60.10 | 3,829 | +0.16(+0.27%) |
Apr 06, 2018 | 60.87 | 60.87 | 59.89 | 59.94 | 4,587 | -1.12(-1.83%) |
Apr 05, 2018 | 61.00 | 61.24 | 60.94 | 61.06 | 4,060 | +0.66(+1.10%) |
Apr 04, 2018 | 59.76 | 60.39 | 59.76 | 60.39 | 5,254 | +0.58(+0.97%) |
Apr 03, 2018 | 59.42 | 59.84 | 59.41 | 59.81 | 3,328 | +0.80(+1.36%) |
Apr 02, 2018 | 60.38 | 60.38 | 58.81 | 59.01 | 8,715 | -1.65(-2.73%) |
Mar 29, 2018 | 60.66 | 60.66 | 60.66 | 0 | +0.79(+1.32%) | |
Mar 28, 2018 | 59.43 | 60.10 | 59.43 | 59.87 | 5,373 | +0.12(+0.20%) |
Mar 27, 2018 | 61.01 | 61.01 | 59.75 | 59.75 | 3,602 | -0.93(-1.53%) |
Mar 26, 2018 | 60.04 | 60.74 | 59.83 | 60.68 | 4,066 | +1.32(+2.23%) |
Mar 23, 2018 | 60.49 | 60.49 | 59.35 | 59.35 | 7,650 | -1.31(-2.16%) |
Mar 22, 2018 | 61.41 | 61.41 | 60.66 | 60.66 | 7,034 | -1.14(-1.85%) |
Mar 21, 2018 | 61.89 | 62.21 | 61.75 | 61.80 | 15,353 | -0.01(-0.02%) |
Mar 20, 2018 | 62.03 | 62.03 | 61.71 | 61.82 | 7,712 | +0.13(+0.21%) |
Mar 19, 2018 | 62.43 | 62.43 | 61.37 | 61.69 | 4,480 | -0.96(-1.54%) |
Mar 16, 2018 | 62.54 | 62.70 | 62.54 | 62.65 | 3,788 | +0.41(+0.66%) |
Mar 15, 2018 | 62.43 | 62.65 | 62.23 | 62.24 | 4,813 | -0.09(-0.14%) |
Mar 14, 2018 | 62.65 | 62.65 | 62.30 | 62.33 | 3,108 | -0.33(-0.52%) |
Mar 13, 2018 | 63.12 | 63.13 | 62.63 | 62.66 | 3,510 | -0.20(-0.32%) |
Mar 12, 2018 | 63.04 | 63.04 | 62.82 | 62.86 | 2,887 | -0.04(-0.07%) |
Mar 09, 2018 | 62.26 | 62.90 | 62.25 | 62.90 | 5,385 | +0.99(+1.60%) |
Mar 08, 2018 | 62.05 | 62.05 | 61.91 | 61.91 | 1,423 | +0.07(+0.12%) |
Mar 07, 2018 | 61.86 | 61.36 | 61.84 | 4,498 | +0.06(+0.10%) | |
Mar 06, 2018 | 61.97 | 61.97 | 61.59 | 61.77 | 5,333 | -0.15(-0.24%) |
Mar 05, 2018 | 60.89 | 61.92 | 60.89 | 61.92 | 3,722 | +0.80(+1.31%) |
Mar 02, 2018 | 60.27 | 61.12 | 60.27 | 61.12 | 3,959 | +0.58(+0.95%) |