Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.94 | 60.13 | 59.35 | 59.45 | 30,329 | -0.62(-1.03%) |
May 30, 2018 | 59.82 | 60.30 | 59.56 | 60.07 | 26,141 | +0.91(+1.54%) |
May 29, 2018 | 60.16 | 60.26 | 58.87 | 59.15 | 101,996 | -1.65(-2.72%) |
May 25, 2018 | 60.81 | 60.81 | 60.81 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.09 | 61.23 | 60.34 | 61.07 | 35,851 | -0.27(-0.44%) |
May 23, 2018 | 61.33 | 61.36 | 60.80 | 61.34 | 29,846 | -0.38(-0.61%) |
May 22, 2018 | 61.70 | 62.07 | 61.59 | 61.71 | 68,321 | +0.13(+0.20%) |
May 21, 2018 | 61.35 | 61.71 | 61.35 | 61.59 | 58,992 | +0.56(+0.92%) |
May 18, 2018 | 61.41 | 61.41 | 61.02 | 61.02 | 32,554 | -0.36(-0.58%) |
May 17, 2018 | 61.13 | 61.55 | 60.85 | 61.38 | 34,734 | +0.21(+0.35%) |
May 16, 2018 | 60.87 | 61.43 | 60.87 | 61.17 | 62,087 | +0.24(+0.40%) |
May 15, 2018 | 60.65 | 61.15 | 60.65 | 60.93 | 34,198 | +0.03(+0.04%) |
May 14, 2018 | 61.21 | 61.24 | 60.70 | 60.90 | 51,393 | -0.13(-0.21%) |
May 11, 2018 | 60.96 | 61.27 | 60.79 | 61.02 | 134,788 | +0.05(+0.09%) |
May 10, 2018 | 60.76 | 61.19 | 60.57 | 60.97 | 61,436 | +0.20(+0.32%) |
May 09, 2018 | 60.09 | 60.87 | 59.93 | 60.77 | 137,228 | +0.96(+1.60%) |
May 08, 2018 | 59.51 | 60.16 | 59.51 | 59.82 | 95,442 | +0.32(+0.54%) |
May 07, 2018 | 59.00 | 59.68 | 58.94 | 59.49 | 38,410 | +0.77(+1.31%) |
May 04, 2018 | 57.90 | 59.11 | 57.79 | 58.72 | 584,808 | +0.54(+0.92%) |
May 03, 2018 | 58.45 | 58.49 | 57.25 | 58.19 | 98,515 | -0.55(-0.94%) |
May 02, 2018 | 58.92 | 59.29 | 58.64 | 58.74 | 217,817 | -0.24(-0.41%) |
May 01, 2018 | 58.78 | 58.98 | 58.31 | 58.98 | 51,675 | +0.12(+0.20%) |
Apr 30, 2018 | 59.18 | 59.67 | 58.86 | 58.87 | 62,492 | -0.23(-0.39%) |
Apr 27, 2018 | 59.06 | 59.31 | 58.74 | 59.10 | 50,922 | -0.10(-0.17%) |
Apr 26, 2018 | 58.69 | 59.41 | 58.42 | 59.20 | 218,432 | +0.53(+0.90%) |
Apr 25, 2018 | 58.89 | 59.01 | 58.19 | 58.67 | 808,932 | -0.19(-0.32%) |
Apr 24, 2018 | 59.86 | 60.02 | 58.52 | 58.86 | 67,651 | -0.79(-1.32%) |
Apr 23, 2018 | 60.16 | 60.37 | 59.35 | 59.65 | 40,802 | -0.37(-0.61%) |
Apr 20, 2018 | 59.83 | 60.40 | 59.75 | 60.01 | 45,918 | +0.16(+0.27%) |
Apr 19, 2018 | 59.31 | 59.97 | 59.31 | 59.85 | 58,378 | +0.64(+1.07%) |
Apr 18, 2018 | 59.69 | 59.90 | 59.17 | 59.22 | 74,046 | -0.29(-0.48%) |
Apr 17, 2018 | 59.71 | 59.76 | 59.28 | 59.50 | 92,668 | +0.34(+0.57%) |
Apr 16, 2018 | 58.85 | 59.48 | 58.85 | 59.16 | 69,975 | +0.62(+1.05%) |
Apr 13, 2018 | 59.65 | 59.67 | 58.30 | 58.55 | 55,929 | -0.56(-0.95%) |
Apr 12, 2018 | 58.65 | 59.42 | 58.65 | 59.11 | 53,112 | +0.85(+1.46%) |
Apr 11, 2018 | 58.21 | 58.61 | 57.98 | 58.26 | 337,686 | -0.47(-0.81%) |
Apr 10, 2018 | 58.63 | 59.11 | 58.30 | 58.73 | 61,601 | +0.97(+1.67%) |
Apr 09, 2018 | 57.96 | 58.83 | 57.70 | 57.77 | 44,316 | +0.21(+0.36%) |
Apr 06, 2018 | 58.49 | 58.71 | 57.05 | 57.56 | 57,870 | -1.61(-2.72%) |
Apr 05, 2018 | 58.88 | 59.49 | 58.79 | 59.17 | 67,198 | +0.72(+1.22%) |
Apr 04, 2018 | 57.26 | 58.61 | 57.25 | 58.46 | 29,555 | +0.32(+0.55%) |
Apr 03, 2018 | 57.70 | 58.20 | 57.28 | 58.13 | 34,341 | +0.80(+1.39%) |
Apr 02, 2018 | 58.52 | 58.83 | 56.64 | 57.34 | 79,546 | -1.19(-2.03%) |
Mar 29, 2018 | 58.53 | 58.53 | 58.53 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.53 | 57.84 | 56.61 | 57.35 | 62,693 | -0.20(-0.34%) |
Mar 27, 2018 | 59.05 | 59.19 | 57.16 | 57.54 | 249,014 | -1.22(-2.07%) |
Mar 26, 2018 | 57.88 | 58.85 | 57.45 | 58.76 | 100,853 | +1.91(+3.37%) |
Mar 23, 2018 | 58.76 | 58.89 | 56.83 | 56.85 | 68,024 | -1.84(-3.14%) |
Mar 22, 2018 | 60.44 | 60.53 | 58.59 | 58.69 | 74,451 | -2.29(-3.76%) |
Mar 21, 2018 | 61.09 | 61.72 | 60.81 | 60.98 | 58,110 | -0.12(-0.19%) |
Mar 20, 2018 | 60.93 | 61.45 | 60.93 | 61.10 | 341,777 | +0.34(+0.56%) |
Mar 19, 2018 | 61.27 | 61.37 | 60.15 | 60.76 | 106,413 | -0.62(-1.02%) |
Mar 16, 2018 | 61.06 | 61.71 | 61.06 | 61.38 | 79,206 | +0.31(+0.51%) |
Mar 15, 2018 | 61.40 | 61.40 | 60.84 | 61.07 | 82,728 | -0.11(-0.17%) |
Mar 14, 2018 | 61.90 | 61.90 | 61.05 | 61.18 | 266,982 | -0.56(-0.91%) |
Mar 13, 2018 | 62.86 | 62.86 | 61.66 | 61.74 | 159,839 | -0.95(-1.52%) |
Mar 12, 2018 | 62.72 | 62.96 | 62.44 | 62.70 | 432,038 | +0.08(+0.13%) |
Mar 09, 2018 | 61.56 | 62.65 | 61.56 | 62.62 | 173,566 | +1.57(+2.57%) |
Mar 08, 2018 | 60.85 | 61.18 | 60.30 | 61.05 | 580,543 | +0.41(+0.68%) |
Mar 07, 2018 | 60.80 | 60.64 | 46,028 | +0.09(+0.15%) | ||
Mar 06, 2018 | 59.97 | 60.55 | 59.54 | 60.55 | 31,413 | +0.90(+1.51%) |
Mar 05, 2018 | 58.36 | 59.90 | 58.36 | 59.65 | 40,509 | +0.95(+1.63%) |
Mar 02, 2018 | 57.91 | 58.81 | 57.47 | 58.69 | 32,112 | +0.37(+0.63%) |