Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.59 | 69.82 | 69.48 | 69.48 | 4,134 | -0.57(-0.81%) |
May 30, 2018 | 69.85 | 70.05 | 69.83 | 70.05 | 1,260 | +1.04(+1.50%) |
May 29, 2018 | 69.80 | 69.80 | 69.01 | 69.01 | 3,135 | -0.78(-1.12%) |
May 25, 2018 | 69.80 | 69.80 | 69.80 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 69.73 | 69.96 | 69.62 | 69.82 | 12,470 | -0.06(-0.08%) |
May 23, 2018 | 69.55 | 69.91 | 69.46 | 69.88 | 4,065 | -0.05(-0.07%) |
May 22, 2018 | 69.90 | 70.01 | 69.86 | 69.92 | 4,238 | +0.11(+0.16%) |
May 21, 2018 | 69.97 | 69.99 | 69.81 | 69.81 | 6,261 | +0.28(+0.40%) |
May 18, 2018 | 69.55 | 69.55 | 69.50 | 69.53 | 1,085 | +0.00(+0.00%) |
May 17, 2018 | 70.42 | 70.42 | 69.52 | 69.53 | 5,672 | -0.17(-0.24%) |
May 16, 2018 | 69.27 | 69.72 | 69.27 | 69.70 | 17,499 | +0.43(+0.62%) |
May 15, 2018 | 69.24 | 69.35 | 69.13 | 69.27 | 4,799 | -0.65(-0.92%) |
May 14, 2018 | 70.04 | 70.19 | 69.86 | 69.92 | 4,217 | +0.27(+0.38%) |
May 11, 2018 | 69.94 | 69.94 | 69.63 | 69.65 | 7,304 | -0.07(-0.11%) |
May 10, 2018 | 69.72 | 69.72 | 69.72 | 69.72 | 860 | +0.58(+0.85%) |
May 09, 2018 | 68.62 | 69.14 | 68.62 | 69.14 | 1,854 | +0.58(+0.85%) |
May 08, 2018 | 70.03 | 70.04 | 68.40 | 68.56 | 8,569 | -0.21(-0.31%) |
May 07, 2018 | 68.79 | 68.79 | 68.63 | 68.77 | 1,500 | +0.31(+0.45%) |
May 04, 2018 | 67.69 | 68.52 | 67.38 | 68.47 | 1,899 | +0.97(+1.44%) |
May 03, 2018 | 67.66 | 67.66 | 67.09 | 67.50 | 5,061 | -0.30(-0.44%) |
May 02, 2018 | 68.01 | 68.04 | 67.80 | 67.80 | 1,259 | -0.14(-0.21%) |
May 01, 2018 | 67.94 | 67.94 | 67.94 | 67.94 | 1,015 | -0.26(-0.38%) |
Apr 30, 2018 | 68.82 | 68.95 | 68.20 | 68.20 | 4,414 | -0.59(-0.86%) |
Apr 27, 2018 | 68.68 | 68.81 | 68.59 | 68.79 | 2,598 | +0.03(+0.04%) |
Apr 26, 2018 | 68.21 | 68.76 | 68.18 | 68.76 | 1,647 | +0.70(+1.03%) |
Apr 25, 2018 | 67.80 | 68.06 | 67.80 | 68.06 | 3,653 | +0.24(+0.36%) |
Apr 24, 2018 | 68.74 | 69.19 | 67.82 | 67.82 | 11,434 | +0.50(+0.75%) |
Apr 23, 2018 | 68.88 | 68.88 | 67.31 | 67.32 | 5,562 | -1.22(-1.78%) |
Apr 20, 2018 | 68.68 | 68.78 | 68.52 | 68.54 | 1,684 | -0.59(-0.86%) |
Apr 19, 2018 | 69.50 | 69.50 | 69.13 | 69.13 | 4,972 | -0.75(-1.07%) |
Apr 18, 2018 | 69.86 | 69.99 | 69.86 | 69.88 | 4,319 | +0.03(+0.04%) |
Apr 17, 2018 | 69.36 | 69.85 | 69.36 | 69.85 | 3,388 | +0.65(+0.94%) |
Apr 16, 2018 | 69.06 | 69.78 | 69.06 | 69.19 | 3,361 | +0.69(+1.00%) |
Apr 13, 2018 | 68.62 | 68.72 | 68.51 | 68.51 | 2,723 | -0.32(-0.46%) |
Apr 12, 2018 | 68.94 | 68.94 | 68.83 | 68.83 | 1,226 | +0.31(+0.45%) |
Apr 11, 2018 | 68.45 | 68.52 | 68.35 | 68.52 | 1,863 | -0.09(-0.13%) |
Apr 10, 2018 | 68.36 | 68.65 | 68.36 | 68.61 | 2,289 | +0.61(+0.90%) |
Apr 09, 2018 | 68.16 | 68.23 | 68.00 | 68.00 | 4,718 | +0.76(+1.14%) |
Apr 06, 2018 | 68.52 | 68.65 | 67.24 | 67.24 | 5,352 | -1.56(-2.27%) |
Apr 05, 2018 | 68.71 | 68.93 | 68.47 | 68.80 | 7,424 | +0.35(+0.52%) |
Apr 04, 2018 | 66.64 | 68.45 | 66.64 | 68.45 | 5,195 | +0.65(+0.96%) |
Apr 03, 2018 | 67.53 | 67.79 | 67.17 | 67.79 | 1,300 | +1.27(+1.90%) |
Apr 02, 2018 | 68.11 | 68.11 | 66.25 | 66.53 | 21,839 | -2.11(-3.07%) |
Mar 29, 2018 | 68.64 | 68.64 | 68.64 | 0 | +1.25(+1.86%) | |
Mar 28, 2018 | 68.43 | 68.77 | 67.31 | 67.39 | 33,554 | +0.05(+0.07%) |
Mar 27, 2018 | 68.37 | 68.64 | 67.33 | 67.34 | 6,805 | -1.04(-1.52%) |
Mar 26, 2018 | 66.97 | 68.38 | 66.97 | 68.38 | 27,301 | +1.42(+2.12%) |
Mar 23, 2018 | 68.38 | 68.48 | 66.96 | 66.96 | 9,858 | -1.24(-1.81%) |
Mar 22, 2018 | 68.42 | 69.21 | 68.16 | 68.19 | 13,451 | -1.67(-2.39%) |
Mar 21, 2018 | 69.67 | 70.13 | 69.67 | 69.86 | 5,036 | -0.09(-0.12%) |
Mar 20, 2018 | 69.42 | 70.00 | 69.42 | 69.95 | 2,043 | +0.26(+0.37%) |
Mar 19, 2018 | 70.09 | 70.15 | 69.37 | 69.69 | 10,505 | -0.85(-1.21%) |
Mar 16, 2018 | 70.57 | 70.71 | 69.84 | 70.54 | 17,385 | +0.14(+0.20%) |
Mar 15, 2018 | 70.37 | 70.73 | 70.27 | 70.40 | 10,128 | -0.19(-0.27%) |
Mar 14, 2018 | 70.93 | 71.01 | 70.46 | 70.59 | 46,895 | -0.27(-0.38%) |
Mar 13, 2018 | 71.57 | 71.57 | 70.81 | 70.86 | 8,165 | -0.19(-0.26%) |
Mar 12, 2018 | 71.05 | 71.22 | 71.01 | 71.05 | 8,358 | +0.12(+0.17%) |
Mar 09, 2018 | 70.62 | 70.97 | 70.62 | 70.93 | 1,950 | +1.12(+1.61%) |
Mar 08, 2018 | 69.81 | 69.97 | 69.68 | 69.80 | 2,947 | +0.01(+0.01%) |
Mar 07, 2018 | 69.42 | 69.79 | 69.22 | 69.79 | 3,434 | +0.13(+0.19%) |
Mar 06, 2018 | 69.58 | 69.66 | 69.58 | 69.66 | 1,498 | +0.00(+0.00%) |
Mar 05, 2018 | 68.88 | 69.66 | 68.07 | 69.66 | 27,903 | +0.59(+0.85%) |
Mar 02, 2018 | 68.35 | 69.07 | 68.33 | 69.07 | 1,773 | +0.64(+0.94%) |