Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.47 | 69.07 | 65.47 | 67.06 | 2,071,851 | +4.25(+6.77%) |
May 30, 2018 | 62.17 | 63.36 | 61.84 | 62.81 | 961,409 | -0.80(-1.26%) |
May 29, 2018 | 63.74 | 64.08 | 61.12 | 63.61 | 2,370,209 | -4.25(-6.26%) |
May 25, 2018 | 67.86 | 67.86 | 67.86 | 0 | -0.51(-0.75%) | |
May 24, 2018 | 66.94 | 68.75 | 66.50 | 68.37 | 1,088,962 | +0.84(+1.24%) |
May 23, 2018 | 67.00 | 68.62 | 66.76 | 67.53 | 1,020,125 | +1.78(+2.71%) |
May 22, 2018 | 63.56 | 66.45 | 63.08 | 65.75 | 1,555,616 | +4.49(+7.33%) |
May 21, 2018 | 62.01 | 62.30 | 60.30 | 61.26 | 672,960 | -0.56(-0.91%) |
May 18, 2018 | 62.61 | 63.90 | 61.75 | 61.82 | 940,672 | -0.48(-0.77%) |
May 17, 2018 | 58.64 | 63.10 | 58.26 | 62.30 | 1,834,605 | +2.69(+4.51%) |
May 16, 2018 | 60.14 | 60.62 | 59.33 | 59.61 | 954,402 | -1.08(-1.78%) |
May 15, 2018 | 62.04 | 62.25 | 60.20 | 60.69 | 870,462 | -0.05(-0.08%) |
May 14, 2018 | 58.90 | 61.42 | 58.86 | 60.74 | 1,134,448 | +1.29(+2.17%) |
May 11, 2018 | 58.88 | 59.57 | 58.08 | 59.45 | 1,124,597 | +0.41(+0.69%) |
May 10, 2018 | 56.60 | 59.61 | 55.90 | 59.04 | 4,219,196 | +4.14(+7.54%) |
May 09, 2018 | 54.98 | 56.12 | 54.57 | 54.90 | 1,126,146 | -0.29(-0.53%) |
May 08, 2018 | 55.32 | 55.77 | 53.36 | 55.19 | 2,011,850 | +0.11(+0.20%) |
May 07, 2018 | 56.12 | 56.72 | 54.72 | 55.08 | 2,477,639 | +1.06(+1.96%) |
May 04, 2018 | 54.80 | 55.06 | 53.15 | 54.02 | 2,821,378 | -1.02(-1.85%) |
May 03, 2018 | 54.55 | 55.05 | 53.05 | 55.04 | 3,917,002 | -1.36(-2.41%) |
May 02, 2018 | 57.12 | 57.40 | 55.75 | 56.40 | 1,692,981 | -2.74(-4.63%) |
May 01, 2018 | 59.58 | 60.16 | 57.62 | 59.14 | 2,145,299 | +2.10(+3.68%) |
Apr 30, 2018 | 55.65 | 57.22 | 54.73 | 57.04 | 1,968,861 | -0.33(-0.58%) |
Apr 27, 2018 | 58.65 | 58.80 | 57.20 | 57.37 | 1,170,141 | -3.61(-5.92%) |
Apr 26, 2018 | 60.00 | 62.05 | 59.76 | 60.98 | 1,763,654 | +0.87(+1.45%) |
Apr 25, 2018 | 59.17 | 60.14 | 58.27 | 60.11 | 1,149,357 | +0.16(+0.27%) |
Apr 24, 2018 | 58.81 | 60.23 | 58.55 | 59.95 | 1,663,568 | +2.32(+4.03%) |
Apr 23, 2018 | 56.64 | 58.30 | 56.56 | 57.63 | 1,034,799 | +0.43(+0.75%) |
Apr 20, 2018 | 54.48 | 57.56 | 54.32 | 57.20 | 2,591,143 | +3.47(+6.46%) |
Apr 19, 2018 | 54.71 | 57.20 | 52.96 | 53.73 | 4,243,465 | -4.16(-7.19%) |
Apr 18, 2018 | 59.70 | 60.65 | 57.19 | 57.89 | 2,034,834 | +0.23(+0.40%) |
Apr 17, 2018 | 58.13 | 59.03 | 57.55 | 57.66 | 1,014,232 | -0.77(-1.32%) |
Apr 16, 2018 | 58.90 | 59.88 | 58.23 | 58.43 | 1,387,925 | +1.00(+1.74%) |
Apr 13, 2018 | 57.25 | 58.66 | 57.01 | 57.43 | 2,468,540 | +2.73(+4.99%) |
Apr 12, 2018 | 54.52 | 55.13 | 53.20 | 54.70 | 1,251,880 | +0.92(+1.71%) |
Apr 11, 2018 | 54.40 | 54.79 | 53.54 | 53.78 | 1,792,136 | +0.54(+1.01%) |
Apr 10, 2018 | 53.32 | 53.76 | 52.44 | 53.24 | 2,330,470 | -2.31(-4.16%) |
Apr 09, 2018 | 55.14 | 55.93 | 52.05 | 55.55 | 2,340,775 | -0.07(-0.13%) |
Apr 06, 2018 | 55.95 | 56.30 | 55.33 | 55.62 | 1,049,017 | +1.17(+2.15%) |
Apr 05, 2018 | 55.71 | 56.21 | 53.25 | 54.45 | 1,939,690 | -1.93(-3.42%) |
Apr 04, 2018 | 57.66 | 58.67 | 55.88 | 56.38 | 2,154,314 | +0.74(+1.33%) |
Apr 03, 2018 | 55.13 | 56.25 | 54.88 | 55.64 | 1,103,271 | +1.49(+2.75%) |
Apr 02, 2018 | 54.37 | 54.93 | 52.75 | 54.15 | 2,220,835 | -3.93(-6.77%) |
Mar 29, 2018 | 58.08 | 58.08 | 58.08 | 0 | +1.96(+3.49%) | |
Mar 28, 2018 | 56.00 | 56.60 | 55.31 | 56.12 | 915,680 | -0.57(-1.01%) |
Mar 27, 2018 | 55.22 | 57.25 | 54.02 | 56.69 | 1,726,163 | +2.34(+4.31%) |
Mar 26, 2018 | 53.12 | 54.67 | 52.77 | 54.35 | 2,006,584 | +2.52(+4.86%) |
Mar 23, 2018 | 51.62 | 53.15 | 51.59 | 51.83 | 1,456,864 | -1.30(-2.45%) |
Mar 22, 2018 | 54.45 | 55.93 | 53.07 | 53.13 | 1,800,127 | -1.37(-2.51%) |
Mar 21, 2018 | 57.03 | 57.58 | 53.88 | 54.50 | 1,834,453 | -1.71(-3.04%) |
Mar 20, 2018 | 55.99 | 57.31 | 55.05 | 56.21 | 1,127,002 | +1.11(+2.01%) |
Mar 19, 2018 | 54.84 | 55.36 | 54.36 | 55.10 | 1,886,789 | -2.66(-4.61%) |
Mar 16, 2018 | 56.57 | 57.91 | 56.32 | 57.76 | 1,115,012 | +0.65(+1.14%) |
Mar 15, 2018 | 60.73 | 60.85 | 55.96 | 57.11 | 2,600,005 | -3.29(-5.45%) |
Mar 14, 2018 | 59.55 | 60.47 | 58.58 | 60.40 | 2,455,666 | -3.15(-4.96%) |
Mar 13, 2018 | 63.60 | 63.80 | 62.52 | 63.55 | 1,167,862 | +0.30(+0.47%) |
Mar 12, 2018 | 62.95 | 64.41 | 62.38 | 63.25 | 2,942,596 | +3.55(+5.95%) |
Mar 09, 2018 | 60.05 | 60.85 | 59.53 | 59.70 | 1,689,703 | -1.48(-2.42%) |
Mar 08, 2018 | 62.89 | 63.00 | 60.29 | 61.18 | 2,499,532 | -2.35(-3.70%) |
Mar 07, 2018 | 62.50 | 63.53 | 2,018,110 | +2.01(+3.27%) | ||
Mar 06, 2018 | 60.51 | 61.60 | 59.55 | 61.52 | 2,279,730 | +3.16(+5.41%) |
Mar 05, 2018 | 58.38 | 58.96 | 57.11 | 58.36 | 1,961,080 | -0.29(-0.49%) |
Mar 02, 2018 | 58.22 | 59.01 | 57.58 | 58.65 | 2,117,546 | +1.07(+1.86%) |