Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.13 | 60.32 | 59.54 | 59.64 | 30,234 | -0.62(-1.03%) |
May 30, 2018 | 60.01 | 60.49 | 59.74 | 60.26 | 26,059 | +0.92(+1.54%) |
May 29, 2018 | 60.35 | 60.45 | 59.05 | 59.34 | 101,676 | -1.66(-2.72%) |
May 25, 2018 | 61.00 | 61.00 | 61.00 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.28 | 61.43 | 60.53 | 61.26 | 35,739 | -0.27(-0.44%) |
May 23, 2018 | 61.52 | 61.56 | 60.99 | 61.53 | 29,752 | -0.38(-0.61%) |
May 22, 2018 | 61.90 | 62.27 | 61.78 | 61.91 | 68,106 | +0.13(+0.20%) |
May 21, 2018 | 61.54 | 61.90 | 61.54 | 61.78 | 58,806 | +0.57(+0.92%) |
May 18, 2018 | 61.60 | 61.60 | 61.21 | 61.22 | 32,451 | -0.36(-0.58%) |
May 17, 2018 | 61.32 | 61.74 | 61.05 | 61.57 | 34,625 | +0.22(+0.35%) |
May 16, 2018 | 61.06 | 61.62 | 61.06 | 61.36 | 61,892 | +0.24(+0.40%) |
May 15, 2018 | 60.84 | 61.34 | 60.84 | 61.12 | 34,091 | +0.03(+0.04%) |
May 14, 2018 | 61.40 | 61.44 | 60.89 | 61.09 | 51,232 | -0.13(-0.21%) |
May 11, 2018 | 61.15 | 61.47 | 60.98 | 61.22 | 134,365 | +0.05(+0.09%) |
May 10, 2018 | 60.95 | 61.39 | 60.76 | 61.16 | 61,244 | +0.20(+0.32%) |
May 09, 2018 | 60.28 | 61.06 | 60.12 | 60.96 | 136,797 | +0.96(+1.60%) |
May 08, 2018 | 59.70 | 60.35 | 59.70 | 60.00 | 95,142 | +0.32(+0.54%) |
May 07, 2018 | 59.19 | 59.87 | 59.12 | 59.68 | 38,290 | +0.77(+1.31%) |
May 04, 2018 | 58.08 | 59.30 | 57.97 | 58.91 | 582,974 | +0.54(+0.92%) |
May 03, 2018 | 58.63 | 58.68 | 57.43 | 58.37 | 98,206 | -0.56(-0.94%) |
May 02, 2018 | 59.11 | 59.47 | 58.82 | 58.93 | 217,134 | -0.24(-0.41%) |
May 01, 2018 | 58.96 | 59.17 | 58.50 | 59.17 | 51,513 | +0.12(+0.20%) |
Apr 30, 2018 | 59.37 | 59.86 | 59.04 | 59.05 | 62,296 | -0.23(-0.39%) |
Apr 27, 2018 | 59.25 | 59.49 | 58.93 | 59.29 | 50,763 | -0.10(-0.17%) |
Apr 26, 2018 | 58.87 | 59.60 | 58.60 | 59.38 | 217,747 | +0.53(+0.90%) |
Apr 25, 2018 | 59.07 | 59.20 | 58.37 | 58.86 | 806,395 | -0.19(-0.32%) |
Apr 24, 2018 | 60.05 | 60.21 | 58.70 | 59.04 | 67,439 | -0.79(-1.32%) |
Apr 23, 2018 | 60.35 | 60.56 | 59.54 | 59.83 | 40,674 | -0.37(-0.61%) |
Apr 20, 2018 | 60.02 | 60.59 | 59.94 | 60.20 | 45,774 | +0.16(+0.27%) |
Apr 19, 2018 | 59.49 | 60.16 | 59.49 | 60.04 | 58,195 | +0.64(+1.07%) |
Apr 18, 2018 | 59.88 | 60.08 | 59.36 | 59.40 | 73,813 | -0.29(-0.48%) |
Apr 17, 2018 | 59.90 | 59.95 | 59.47 | 59.69 | 92,377 | +0.34(+0.57%) |
Apr 16, 2018 | 59.03 | 59.66 | 59.03 | 59.35 | 69,756 | +0.62(+1.05%) |
Apr 13, 2018 | 59.84 | 59.86 | 58.48 | 58.73 | 55,754 | -0.57(-0.95%) |
Apr 12, 2018 | 58.84 | 59.61 | 58.84 | 59.30 | 52,946 | +0.85(+1.46%) |
Apr 11, 2018 | 58.40 | 58.79 | 58.16 | 58.44 | 336,627 | -0.48(-0.81%) |
Apr 10, 2018 | 58.81 | 59.30 | 58.48 | 58.92 | 61,408 | +0.97(+1.67%) |
Apr 09, 2018 | 58.15 | 59.02 | 57.88 | 57.95 | 44,177 | +0.21(+0.36%) |
Apr 06, 2018 | 58.68 | 58.90 | 57.23 | 57.74 | 57,689 | -1.62(-2.72%) |
Apr 05, 2018 | 59.06 | 59.68 | 58.97 | 59.36 | 66,987 | +0.72(+1.22%) |
Apr 04, 2018 | 57.44 | 58.79 | 57.43 | 58.64 | 29,463 | +0.32(+0.55%) |
Apr 03, 2018 | 57.88 | 58.38 | 57.46 | 58.32 | 34,233 | +0.80(+1.39%) |
Apr 02, 2018 | 58.70 | 59.02 | 56.82 | 57.52 | 79,296 | -1.19(-2.03%) |
Mar 29, 2018 | 58.71 | 58.71 | 58.71 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.72 | 58.02 | 56.79 | 57.53 | 62,496 | -0.20(-0.34%) |
Mar 27, 2018 | 59.23 | 59.38 | 57.34 | 57.72 | 248,233 | -1.22(-2.07%) |
Mar 26, 2018 | 58.07 | 59.03 | 57.64 | 58.95 | 100,537 | +1.92(+3.37%) |
Mar 23, 2018 | 58.95 | 59.08 | 57.01 | 57.02 | 67,811 | -1.85(-3.14%) |
Mar 22, 2018 | 60.63 | 60.72 | 58.77 | 58.87 | 74,218 | -2.30(-3.76%) |
Mar 21, 2018 | 61.28 | 61.92 | 61.00 | 61.17 | 57,928 | -0.12(-0.19%) |
Mar 20, 2018 | 61.12 | 61.64 | 61.12 | 61.29 | 340,707 | +0.34(+0.56%) |
Mar 19, 2018 | 61.46 | 61.56 | 60.34 | 60.95 | 106,080 | -0.63(-1.02%) |
Mar 16, 2018 | 61.26 | 61.90 | 61.26 | 61.58 | 78,958 | +0.31(+0.51%) |
Mar 15, 2018 | 61.60 | 61.60 | 61.03 | 61.26 | 82,469 | -0.11(-0.17%) |
Mar 14, 2018 | 62.10 | 62.10 | 61.24 | 61.37 | 266,146 | -0.56(-0.91%) |
Mar 13, 2018 | 63.05 | 63.05 | 61.85 | 61.94 | 159,339 | -0.96(-1.52%) |
Mar 12, 2018 | 62.92 | 63.16 | 62.63 | 62.89 | 430,686 | +0.08(+0.13%) |
Mar 09, 2018 | 61.76 | 62.85 | 61.76 | 62.81 | 173,023 | +1.57(+2.57%) |
Mar 08, 2018 | 61.04 | 61.37 | 60.49 | 61.24 | 578,726 | +0.41(+0.68%) |
Mar 07, 2018 | 60.99 | 60.83 | 45,884 | +0.09(+0.15%) | ||
Mar 06, 2018 | 60.15 | 60.74 | 59.73 | 60.74 | 31,315 | +0.90(+1.51%) |
Mar 05, 2018 | 58.54 | 60.09 | 58.54 | 59.83 | 40,382 | +0.96(+1.63%) |
Mar 02, 2018 | 58.09 | 58.99 | 57.65 | 58.87 | 32,011 | +0.37(+0.63%) |