Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.50 | 69.03 | 68.04 | 68.58 | 72,953 | +0.19(+0.28%) |
May 30, 2018 | 67.31 | 68.38 | 66.97 | 68.38 | 59,056 | +1.75(+2.62%) |
May 29, 2018 | 66.85 | 67.83 | 65.42 | 66.64 | 139,817 | -0.24(-0.36%) |
May 25, 2018 | 66.88 | 66.88 | 66.88 | 0 | -0.93(-1.38%) | |
May 24, 2018 | 68.89 | 68.93 | 67.69 | 67.81 | 64,690 | -1.32(-1.90%) |
May 23, 2018 | 68.98 | 69.34 | 67.64 | 69.13 | 154,829 | -0.13(-0.19%) |
May 22, 2018 | 70.26 | 70.57 | 69.14 | 69.26 | 78,168 | -0.84(-1.20%) |
May 21, 2018 | 70.59 | 70.68 | 69.98 | 70.10 | 62,615 | +0.21(+0.30%) |
May 18, 2018 | 71.01 | 71.01 | 69.58 | 69.89 | 53,346 | -0.47(-0.66%) |
May 17, 2018 | 70.15 | 71.34 | 70.15 | 70.36 | 67,010 | +0.56(+0.80%) |
May 16, 2018 | 69.56 | 70.04 | 69.07 | 69.80 | 46,353 | +0.30(+0.44%) |
May 15, 2018 | 70.31 | 70.73 | 69.09 | 69.49 | 113,017 | -0.66(-0.93%) |
May 14, 2018 | 69.70 | 70.17 | 69.19 | 70.15 | 73,699 | +0.87(+1.25%) |
May 11, 2018 | 69.75 | 69.75 | 68.63 | 69.28 | 46,913 | -0.16(-0.24%) |
May 10, 2018 | 68.20 | 69.47 | 68.09 | 69.44 | 102,718 | +1.47(+2.17%) |
May 09, 2018 | 67.69 | 68.11 | 67.13 | 67.97 | 70,741 | +0.80(+1.18%) |
May 08, 2018 | 66.66 | 67.18 | 65.89 | 67.18 | 55,512 | +0.70(+1.06%) |
May 07, 2018 | 66.01 | 67.18 | 66.01 | 66.47 | 54,174 | +0.89(+1.36%) |
May 04, 2018 | 64.51 | 65.84 | 64.32 | 65.59 | 74,693 | +0.63(+0.97%) |
May 03, 2018 | 65.49 | 65.73 | 64.67 | 64.95 | 48,547 | -0.61(-0.93%) |
May 02, 2018 | 65.89 | 66.15 | 65.31 | 65.56 | 66,383 | -0.23(-0.36%) |
May 01, 2018 | 65.52 | 66.05 | 65.40 | 65.80 | 64,409 | +0.14(+0.21%) |
Apr 30, 2018 | 65.94 | 66.21 | 65.49 | 65.66 | 107,401 | +0.26(+0.39%) |
Apr 27, 2018 | 65.33 | 66.12 | 64.86 | 65.40 | 58,867 | +0.07(+0.11%) |
Apr 26, 2018 | 65.47 | 66.10 | 64.72 | 65.33 | 48,155 | +0.12(+0.18%) |
Apr 25, 2018 | 64.53 | 65.21 | 63.48 | 65.21 | 51,511 | +0.87(+1.34%) |
Apr 24, 2018 | 65.94 | 65.94 | 63.92 | 64.35 | 67,740 | -1.08(-1.64%) |
Apr 23, 2018 | 63.92 | 65.81 | 63.92 | 65.42 | 48,848 | +1.64(+2.57%) |
Apr 20, 2018 | 63.88 | 64.65 | 63.41 | 63.78 | 53,573 | +0.05(+0.07%) |
Apr 19, 2018 | 65.37 | 65.59 | 63.55 | 63.74 | 59,829 | -1.33(-2.05%) |
Apr 18, 2018 | 64.86 | 65.66 | 64.58 | 65.07 | 123,635 | +0.58(+0.91%) |
Apr 17, 2018 | 62.43 | 64.49 | 62.40 | 64.49 | 89,882 | +2.25(+3.61%) |
Apr 16, 2018 | 60.11 | 62.36 | 59.55 | 62.24 | 90,546 | +2.50(+4.19%) |
Apr 13, 2018 | 60.39 | 60.51 | 58.87 | 59.74 | 79,542 | -0.42(-0.70%) |
Apr 12, 2018 | 61.40 | 61.40 | 59.88 | 60.16 | 88,156 | -0.91(-1.49%) |
Apr 11, 2018 | 59.83 | 61.21 | 59.71 | 61.07 | 124,130 | +1.29(+2.15%) |
Apr 10, 2018 | 59.92 | 60.67 | 59.27 | 59.78 | 142,981 | +0.70(+1.19%) |
Apr 09, 2018 | 60.51 | 60.51 | 59.08 | 59.08 | 53,731 | -0.98(-1.64%) |
Apr 06, 2018 | 60.81 | 61.09 | 59.04 | 60.07 | 56,776 | -1.01(-1.65%) |
Apr 05, 2018 | 59.60 | 61.35 | 59.22 | 61.07 | 75,979 | +1.75(+2.96%) |
Apr 04, 2018 | 58.45 | 59.71 | 57.89 | 59.32 | 40,710 | +0.23(+0.40%) |
Apr 03, 2018 | 58.62 | 59.13 | 57.38 | 59.08 | 69,350 | +0.28(+0.48%) |
Apr 02, 2018 | 58.52 | 59.36 | 57.76 | 58.80 | 76,517 | +0.37(+0.64%) |
Mar 29, 2018 | 58.43 | 58.43 | 58.43 | 0 | +0.89(+1.54%) | |
Mar 28, 2018 | 57.38 | 57.90 | 56.74 | 57.54 | 82,487 | +0.16(+0.29%) |
Mar 27, 2018 | 58.83 | 58.97 | 56.70 | 57.38 | 81,471 | -1.01(-1.72%) |
Mar 26, 2018 | 58.52 | 58.90 | 57.42 | 58.38 | 112,879 | +0.37(+0.65%) |
Mar 23, 2018 | 58.94 | 59.15 | 57.66 | 58.01 | 100,344 | -0.56(-0.96%) |
Mar 22, 2018 | 58.40 | 59.46 | 57.77 | 58.57 | 125,678 | -0.63(-1.07%) |
Mar 21, 2018 | 57.96 | 59.43 | 57.61 | 59.20 | 88,122 | +1.31(+2.26%) |
Mar 20, 2018 | 59.36 | 59.46 | 57.42 | 57.89 | 142,777 | -1.03(-1.75%) |
Mar 19, 2018 | 61.12 | 61.12 | 58.24 | 58.92 | 123,262 | -1.92(-3.15%) |
Mar 16, 2018 | 61.47 | 62.17 | 60.67 | 60.84 | 111,544 | +0.23(+0.39%) |
Mar 15, 2018 | 64.51 | 64.59 | 56.70 | 60.60 | 205,967 | -3.74(-5.82%) |
Mar 14, 2018 | 65.44 | 65.49 | 63.99 | 64.35 | 39,040 | -0.80(-1.22%) |
Mar 13, 2018 | 64.79 | 65.23 | 64.37 | 65.14 | 52,212 | +0.58(+0.91%) |
Mar 12, 2018 | 63.85 | 64.58 | 63.50 | 64.56 | 64,738 | +0.89(+1.40%) |
Mar 09, 2018 | 63.74 | 64.04 | 63.27 | 63.67 | 52,028 | +0.44(+0.70%) |
Mar 08, 2018 | 63.74 | 63.74 | 62.01 | 63.22 | 56,310 | -0.23(-0.37%) |
Mar 07, 2018 | 62.83 | 63.46 | 70,366 | -0.42(-0.66%) | ||
Mar 06, 2018 | 64.72 | 64.74 | 63.81 | 63.88 | 51,014 | -0.28(-0.44%) |
Mar 05, 2018 | 63.97 | 64.42 | 63.33 | 64.16 | 66,543 | +0.09(+0.15%) |
Mar 02, 2018 | 63.99 | 64.14 | 62.72 | 64.06 | 58,585 | +0.02(+0.04%) |