Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.72 | 66.40 | 65.64 | 66.39 | 36,476 | +0.06(+0.09%) |
May 30, 2018 | 65.65 | 66.53 | 65.65 | 66.33 | 20,501 | +0.26(+0.39%) |
May 29, 2018 | 66.03 | 66.19 | 65.97 | 66.07 | 2,019 | -0.47(-0.70%) |
May 25, 2018 | 66.54 | 66.54 | 66.54 | 0 | +0.35(+0.52%) | |
May 24, 2018 | 66.07 | 66.34 | 66.07 | 66.19 | 1,437 | -0.33(-0.49%) |
May 23, 2018 | 66.67 | 67.35 | 66.23 | 66.52 | 5,254 | -0.44(-0.66%) |
May 22, 2018 | 67.31 | 67.51 | 66.96 | 66.96 | 11,762 | -0.07(-0.10%) |
May 21, 2018 | 66.80 | 67.03 | 66.80 | 67.03 | 58,534 | +0.90(+1.36%) |
May 18, 2018 | 66.55 | 66.76 | 66.13 | 66.13 | 17,003 | -0.18(-0.27%) |
May 17, 2018 | 66.54 | 66.62 | 66.19 | 66.30 | 6,211 | -0.04(-0.06%) |
May 16, 2018 | 66.25 | 66.50 | 65.93 | 66.35 | 130,650 | +0.45(+0.69%) |
May 15, 2018 | 65.39 | 65.95 | 65.38 | 65.89 | 4,603 | -0.13(-0.20%) |
May 14, 2018 | 67.32 | 67.32 | 66.02 | 66.02 | 21,449 | -0.20(-0.30%) |
May 11, 2018 | 66.17 | 66.58 | 66.17 | 66.22 | 5,699 | -0.15(-0.23%) |
May 10, 2018 | 66.13 | 66.61 | 66.13 | 66.37 | 82,358 | +0.25(+0.38%) |
May 09, 2018 | 66.18 | 66.43 | 65.87 | 66.12 | 5,758 | -0.52(-0.78%) |
May 08, 2018 | 66.47 | 66.87 | 66.47 | 66.64 | 5,501 | -0.15(-0.22%) |
May 07, 2018 | 66.13 | 67.26 | 66.13 | 66.79 | 29,031 | +0.69(+1.04%) |
May 04, 2018 | 65.89 | 66.40 | 65.36 | 66.11 | 4,422 | +0.50(+0.76%) |
May 03, 2018 | 65.61 | 65.61 | 64.76 | 65.61 | 2,872 | -0.16(-0.25%) |
May 02, 2018 | 65.19 | 65.97 | 65.19 | 65.77 | 3,104 | +0.77(+1.18%) |
May 01, 2018 | 65.46 | 65.46 | 64.25 | 65.01 | 8,416 | -0.60(-0.92%) |
Apr 30, 2018 | 66.10 | 66.10 | 65.60 | 65.61 | 5,123 | -1.03(-1.54%) |
Apr 27, 2018 | 66.84 | 66.84 | 66.27 | 66.64 | 369,494 | +0.02(+0.03%) |
Apr 26, 2018 | 66.67 | 66.67 | 66.15 | 66.62 | 6,329 | +0.22(+0.34%) |
Apr 25, 2018 | 66.16 | 66.80 | 66.16 | 66.40 | 55,562 | -0.36(-0.53%) |
Apr 24, 2018 | 67.69 | 67.69 | 66.75 | 66.75 | 2,076 | -0.00(-0.00%) |
Apr 23, 2018 | 67.11 | 67.39 | 66.68 | 66.76 | 56,619 | -0.79(-1.16%) |
Apr 20, 2018 | 67.30 | 67.54 | 67.30 | 67.54 | 1,017 | +0.21(+0.31%) |
Apr 19, 2018 | 67.53 | 67.57 | 67.29 | 67.33 | 3,134 | -0.29(-0.43%) |
Apr 18, 2018 | 67.25 | 67.68 | 67.16 | 67.62 | 3,545 | -0.01(-0.01%) |
Apr 17, 2018 | 67.07 | 67.73 | 67.07 | 67.63 | 1,966 | +1.28(+1.92%) |
Apr 16, 2018 | 65.76 | 66.45 | 65.76 | 66.35 | 19,438 | -0.69(-1.02%) |
Apr 13, 2018 | 67.63 | 67.66 | 66.81 | 67.04 | 13,606 | -0.63(-0.93%) |
Apr 12, 2018 | 67.57 | 67.78 | 67.33 | 67.67 | 88,055 | +0.49(+0.73%) |
Apr 11, 2018 | 66.04 | 67.51 | 66.04 | 67.17 | 12,615 | +0.68(+1.02%) |
Apr 10, 2018 | 65.41 | 66.79 | 65.32 | 66.49 | 20,988 | +1.79(+2.77%) |
Apr 09, 2018 | 65.00 | 65.31 | 64.70 | 64.70 | 8,494 | +0.20(+0.32%) |
Apr 06, 2018 | 65.35 | 65.35 | 64.30 | 64.50 | 49,199 | -0.86(-1.32%) |
Apr 05, 2018 | 65.20 | 65.58 | 65.07 | 65.36 | 13,224 | +0.48(+0.74%) |
Apr 04, 2018 | 62.57 | 64.91 | 62.57 | 64.88 | 9,901 | +1.18(+1.84%) |
Apr 03, 2018 | 64.87 | 64.87 | 63.41 | 63.70 | 17,384 | +0.31(+0.49%) |
Apr 02, 2018 | 64.61 | 64.92 | 63.04 | 63.39 | 41,875 | -1.26(-1.95%) |
Mar 29, 2018 | 64.65 | 64.65 | 64.65 | 0 | +0.86(+1.35%) | |
Mar 28, 2018 | 64.24 | 64.71 | 63.70 | 63.79 | 5,415 | -0.86(-1.33%) |
Mar 27, 2018 | 65.75 | 65.95 | 64.65 | 64.65 | 3,369 | -0.92(-1.40%) |
Mar 26, 2018 | 65.17 | 65.65 | 64.82 | 65.57 | 23,393 | +0.34(+0.52%) |
Mar 23, 2018 | 65.75 | 66.01 | 65.24 | 65.24 | 6,111 | -0.72(-1.09%) |
Mar 22, 2018 | 66.56 | 66.97 | 65.96 | 65.96 | 13,105 | -1.27(-1.88%) |
Mar 21, 2018 | 66.98 | 67.60 | 66.90 | 67.22 | 5,228 | +0.07(+0.10%) |
Mar 20, 2018 | 66.91 | 67.25 | 66.91 | 67.16 | 112,585 | +0.39(+0.59%) |
Mar 19, 2018 | 66.86 | 66.86 | 66.55 | 66.76 | 4,814 | -1.52(-2.22%) |
Mar 16, 2018 | 68.01 | 68.38 | 68.01 | 68.28 | 24,077 | -0.02(-0.03%) |
Mar 15, 2018 | 68.65 | 68.71 | 68.30 | 68.30 | 1,207 | -0.48(-0.69%) |
Mar 14, 2018 | 69.12 | 69.16 | 68.73 | 68.78 | 14,341 | -0.16(-0.23%) |
Mar 13, 2018 | 69.94 | 69.94 | 68.77 | 68.94 | 8,382 | -0.49(-0.70%) |
Mar 12, 2018 | 69.39 | 69.77 | 69.22 | 69.42 | 13,642 | +0.91(+1.32%) |
Mar 09, 2018 | 67.95 | 68.52 | 67.95 | 68.52 | 6,117 | +0.92(+1.36%) |
Mar 08, 2018 | 67.82 | 67.82 | 67.60 | 67.60 | 830 | -0.10(-0.14%) |
Mar 07, 2018 | 67.80 | 67.12 | 67.69 | 32,191 | +0.60(+0.89%) | |
Mar 06, 2018 | 66.65 | 67.10 | 66.65 | 67.10 | 4,197 | +1.12(+1.70%) |
Mar 05, 2018 | 64.89 | 66.06 | 64.89 | 65.97 | 1,576 | +0.88(+1.34%) |
Mar 02, 2018 | 64.33 | 65.21 | 64.24 | 65.10 | 28,201 | +0.84(+1.31%) |