Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.14 | 60.33 | 59.55 | 59.64 | 30,229 | -0.62(-1.03%) |
May 30, 2018 | 60.02 | 60.50 | 59.75 | 60.26 | 26,055 | +0.92(+1.54%) |
May 29, 2018 | 60.35 | 60.46 | 59.06 | 59.35 | 101,661 | -1.66(-2.72%) |
May 25, 2018 | 61.01 | 61.01 | 61.01 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.29 | 61.44 | 60.54 | 61.27 | 35,734 | -0.27(-0.44%) |
May 23, 2018 | 61.53 | 61.57 | 61.00 | 61.54 | 29,748 | -0.38(-0.61%) |
May 22, 2018 | 61.91 | 62.27 | 61.79 | 61.92 | 68,096 | +0.13(+0.20%) |
May 21, 2018 | 61.55 | 61.91 | 61.55 | 61.79 | 58,798 | +0.57(+0.92%) |
May 18, 2018 | 61.61 | 61.61 | 61.22 | 61.22 | 32,447 | -0.36(-0.58%) |
May 17, 2018 | 61.33 | 61.75 | 61.05 | 61.58 | 34,620 | +0.22(+0.35%) |
May 16, 2018 | 61.07 | 61.63 | 61.07 | 61.37 | 61,883 | +0.24(+0.40%) |
May 15, 2018 | 60.85 | 61.35 | 60.85 | 61.13 | 34,086 | +0.03(+0.04%) |
May 14, 2018 | 61.41 | 61.44 | 60.90 | 61.10 | 51,224 | -0.13(-0.21%) |
May 11, 2018 | 61.16 | 61.48 | 60.99 | 61.22 | 134,346 | +0.05(+0.09%) |
May 10, 2018 | 60.96 | 61.39 | 60.77 | 61.17 | 61,235 | +0.20(+0.32%) |
May 09, 2018 | 60.29 | 61.07 | 60.13 | 60.97 | 136,777 | +0.96(+1.60%) |
May 08, 2018 | 59.71 | 60.36 | 59.71 | 60.01 | 95,128 | +0.32(+0.54%) |
May 07, 2018 | 59.20 | 59.88 | 59.13 | 59.69 | 38,284 | +0.77(+1.31%) |
May 04, 2018 | 58.09 | 59.30 | 57.98 | 58.92 | 582,890 | +0.54(+0.92%) |
May 03, 2018 | 58.64 | 58.68 | 57.44 | 58.38 | 98,192 | -0.56(-0.94%) |
May 02, 2018 | 59.12 | 59.48 | 58.83 | 58.94 | 217,102 | -0.24(-0.41%) |
May 01, 2018 | 58.97 | 59.18 | 58.51 | 59.18 | 51,505 | +0.12(+0.20%) |
Apr 30, 2018 | 59.38 | 59.87 | 59.05 | 59.06 | 62,287 | -0.23(-0.39%) |
Apr 27, 2018 | 59.26 | 59.50 | 58.93 | 59.29 | 50,755 | -0.10(-0.17%) |
Apr 26, 2018 | 58.88 | 59.61 | 58.61 | 59.39 | 217,715 | +0.53(+0.90%) |
Apr 25, 2018 | 59.08 | 59.21 | 58.38 | 58.86 | 806,278 | -0.19(-0.32%) |
Apr 24, 2018 | 60.06 | 60.22 | 58.71 | 59.05 | 67,429 | -0.79(-1.32%) |
Apr 23, 2018 | 60.36 | 60.57 | 59.55 | 59.84 | 40,668 | -0.37(-0.61%) |
Apr 20, 2018 | 60.03 | 60.60 | 59.95 | 60.21 | 45,768 | +0.16(+0.27%) |
Apr 19, 2018 | 59.50 | 60.17 | 59.50 | 60.05 | 58,186 | +0.64(+1.07%) |
Apr 18, 2018 | 59.89 | 60.09 | 59.37 | 59.41 | 73,803 | -0.29(-0.48%) |
Apr 17, 2018 | 59.91 | 59.96 | 59.47 | 59.70 | 92,364 | +0.34(+0.57%) |
Apr 16, 2018 | 59.04 | 59.67 | 59.04 | 59.36 | 69,746 | +0.62(+1.05%) |
Apr 13, 2018 | 59.85 | 59.87 | 58.49 | 58.74 | 55,746 | -0.57(-0.95%) |
Apr 12, 2018 | 58.85 | 59.62 | 58.85 | 59.30 | 52,938 | +0.85(+1.46%) |
Apr 11, 2018 | 58.41 | 58.80 | 58.17 | 58.45 | 336,578 | -0.48(-0.81%) |
Apr 10, 2018 | 58.82 | 59.30 | 58.49 | 58.93 | 61,399 | +0.97(+1.67%) |
Apr 09, 2018 | 58.16 | 59.03 | 57.89 | 57.96 | 44,171 | +0.21(+0.36%) |
Apr 06, 2018 | 58.68 | 58.90 | 57.24 | 57.75 | 57,680 | -1.62(-2.72%) |
Apr 05, 2018 | 59.07 | 59.69 | 58.98 | 59.37 | 66,978 | +0.72(+1.22%) |
Apr 04, 2018 | 57.45 | 58.80 | 57.44 | 58.65 | 29,458 | +0.32(+0.55%) |
Apr 03, 2018 | 57.89 | 58.39 | 57.47 | 58.33 | 34,229 | +0.80(+1.39%) |
Apr 02, 2018 | 58.71 | 59.03 | 56.83 | 57.53 | 79,285 | -1.19(-2.03%) |
Mar 29, 2018 | 58.72 | 58.72 | 58.72 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.72 | 58.03 | 56.80 | 57.54 | 62,487 | -0.20(-0.34%) |
Mar 27, 2018 | 59.24 | 59.38 | 57.35 | 57.73 | 248,197 | -1.22(-2.07%) |
Mar 26, 2018 | 58.07 | 59.04 | 57.64 | 58.95 | 100,523 | +1.92(+3.37%) |
Mar 23, 2018 | 58.95 | 59.09 | 57.01 | 57.03 | 67,801 | -1.85(-3.14%) |
Mar 22, 2018 | 60.64 | 60.73 | 58.78 | 58.88 | 74,207 | -2.30(-3.76%) |
Mar 21, 2018 | 61.29 | 61.93 | 61.01 | 61.18 | 57,920 | -0.12(-0.19%) |
Mar 20, 2018 | 61.13 | 61.65 | 61.13 | 61.30 | 340,658 | +0.34(+0.56%) |
Mar 19, 2018 | 61.47 | 61.57 | 60.35 | 60.96 | 106,064 | -0.63(-1.02%) |
Mar 16, 2018 | 61.26 | 61.91 | 61.26 | 61.59 | 78,946 | +0.31(+0.51%) |
Mar 15, 2018 | 61.60 | 61.60 | 61.04 | 61.27 | 82,457 | -0.11(-0.17%) |
Mar 14, 2018 | 62.11 | 62.11 | 61.25 | 61.38 | 266,108 | -0.56(-0.91%) |
Mar 13, 2018 | 63.06 | 63.06 | 61.86 | 61.94 | 159,316 | -0.96(-1.52%) |
Mar 12, 2018 | 62.93 | 63.17 | 62.64 | 62.90 | 430,623 | +0.08(+0.13%) |
Mar 09, 2018 | 61.77 | 62.86 | 61.77 | 62.82 | 172,998 | +1.58(+2.57%) |
Mar 08, 2018 | 61.05 | 61.38 | 60.49 | 61.25 | 578,642 | +0.41(+0.68%) |
Mar 07, 2018 | 60.99 | 60.83 | 45,878 | +0.09(+0.15%) | ||
Mar 06, 2018 | 60.16 | 60.74 | 59.73 | 60.74 | 31,311 | +0.90(+1.51%) |
Mar 05, 2018 | 58.55 | 60.10 | 58.55 | 59.84 | 40,376 | +0.96(+1.63%) |
Mar 02, 2018 | 58.10 | 59.00 | 57.66 | 58.88 | 32,007 | +0.37(+0.63%) |