Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.93 | 62.47 | 61.63 | 62.17 | 15,454 | +0.35(+0.56%) |
May 30, 2018 | 60.73 | 61.83 | 60.28 | 61.83 | 27,942 | +1.55(+2.56%) |
May 29, 2018 | 60.53 | 60.78 | 59.63 | 60.28 | 10,112 | -0.15(-0.25%) |
May 25, 2018 | 60.43 | 60.43 | 60.43 | 0 | -1.15(-1.86%) | |
May 24, 2018 | 62.97 | 63.52 | 61.58 | 61.58 | 22,044 | -2.34(-3.67%) |
May 23, 2018 | 65.86 | 65.86 | 63.62 | 63.92 | 19,076 | -1.81(-2.75%) |
May 22, 2018 | 67.08 | 67.08 | 64.81 | 65.73 | 29,443 | -0.19(-0.29%) |
May 21, 2018 | 66.50 | 66.60 | 65.92 | 65.92 | 37,075 | -0.43(-0.65%) |
May 18, 2018 | 65.58 | 66.35 | 64.47 | 66.35 | 16,162 | +1.21(+1.85%) |
May 17, 2018 | 63.94 | 65.31 | 63.89 | 65.15 | 21,884 | +1.45(+2.27%) |
May 16, 2018 | 63.51 | 63.70 | 63.07 | 63.70 | 12,024 | +0.53(+0.84%) |
May 15, 2018 | 63.22 | 63.56 | 62.64 | 63.17 | 14,473 | -0.05(-0.08%) |
May 14, 2018 | 62.49 | 63.22 | 62.11 | 63.22 | 11,754 | +1.16(+1.87%) |
May 11, 2018 | 61.96 | 62.06 | 61.24 | 62.06 | 11,374 | -0.19(-0.31%) |
May 10, 2018 | 62.16 | 62.29 | 61.53 | 62.25 | 14,426 | +0.43(+0.70%) |
May 09, 2018 | 61.24 | 62.20 | 61.05 | 61.82 | 18,945 | +1.35(+2.23%) |
May 08, 2018 | 59.60 | 60.47 | 58.15 | 60.47 | 19,335 | +1.21(+2.04%) |
May 07, 2018 | 59.12 | 60.18 | 58.97 | 59.26 | 19,213 | +0.87(+1.49%) |
May 04, 2018 | 57.81 | 58.87 | 57.52 | 58.39 | 11,364 | -0.05(-0.08%) |
May 03, 2018 | 59.55 | 59.55 | 57.72 | 58.44 | 10,001 | -1.16(-1.94%) |
May 02, 2018 | 60.27 | 60.42 | 59.55 | 59.60 | 6,604 | -0.72(-1.20%) |
May 01, 2018 | 59.41 | 60.32 | 59.07 | 60.32 | 8,703 | +0.72(+1.21%) |
Apr 30, 2018 | 59.26 | 60.39 | 59.26 | 59.60 | 10,827 | +0.05(+0.08%) |
Apr 27, 2018 | 59.36 | 60.18 | 59.36 | 59.55 | 7,736 | -0.10(-0.16%) |
Apr 26, 2018 | 59.02 | 59.84 | 59.02 | 59.65 | 11,903 | +0.72(+1.23%) |
Apr 25, 2018 | 58.68 | 59.25 | 57.91 | 58.92 | 10,067 | +0.24(+0.41%) |
Apr 24, 2018 | 59.60 | 59.70 | 58.20 | 58.68 | 10,194 | -0.72(-1.22%) |
Apr 23, 2018 | 58.39 | 59.60 | 58.39 | 59.41 | 10,125 | +0.72(+1.23%) |
Apr 20, 2018 | 59.36 | 59.36 | 58.44 | 58.68 | 8,459 | -0.68(-1.14%) |
Apr 19, 2018 | 59.84 | 60.10 | 59.26 | 59.36 | 13,763 | -0.63(-1.05%) |
Apr 18, 2018 | 59.21 | 60.85 | 58.92 | 59.98 | 17,677 | +1.30(+2.22%) |
Apr 17, 2018 | 57.96 | 58.87 | 57.80 | 58.68 | 7,547 | +0.72(+1.25%) |
Apr 16, 2018 | 57.19 | 58.04 | 57.02 | 57.96 | 12,587 | +0.77(+1.35%) |
Apr 13, 2018 | 56.99 | 57.28 | 56.41 | 57.19 | 14,907 | +0.68(+1.20%) |
Apr 12, 2018 | 56.94 | 56.94 | 56.32 | 56.51 | 5,286 | -0.43(-0.76%) |
Apr 11, 2018 | 55.79 | 56.94 | 55.79 | 56.94 | 9,610 | +1.35(+2.43%) |
Apr 10, 2018 | 54.68 | 56.03 | 54.39 | 55.59 | 11,434 | +1.79(+3.32%) |
Apr 09, 2018 | 54.29 | 54.48 | 53.52 | 53.81 | 6,883 | -0.10(-0.18%) |
Apr 06, 2018 | 55.06 | 55.30 | 52.89 | 53.90 | 17,357 | -0.97(-1.76%) |
Apr 05, 2018 | 54.19 | 55.21 | 54.19 | 54.87 | 9,129 | +1.30(+2.43%) |
Apr 04, 2018 | 52.22 | 53.90 | 52.14 | 53.57 | 48,724 | -0.10(-0.18%) |
Apr 03, 2018 | 52.89 | 53.66 | 51.97 | 53.66 | 13,428 | +0.68(+1.28%) |
Apr 02, 2018 | 54.29 | 54.29 | 51.78 | 52.99 | 20,548 | -1.30(-2.40%) |
Mar 29, 2018 | 54.29 | 54.29 | 54.29 | 0 | +0.97(+1.81%) | |
Mar 28, 2018 | 52.94 | 53.57 | 52.94 | 53.33 | 13,571 | -0.05(-0.09%) |
Mar 27, 2018 | 54.43 | 54.97 | 53.37 | 53.37 | 8,302 | -1.21(-2.21%) |
Mar 26, 2018 | 54.43 | 54.72 | 53.66 | 54.58 | 12,818 | +0.43(+0.80%) |
Mar 23, 2018 | 54.43 | 55.11 | 54.15 | 54.15 | 15,993 | +0.00(+0.00%) |
Mar 22, 2018 | 54.29 | 54.63 | 53.76 | 54.15 | 19,389 | -0.19(-0.36%) |
Mar 21, 2018 | 52.75 | 55.01 | 52.75 | 54.34 | 12,680 | +1.59(+3.02%) |
Mar 20, 2018 | 51.88 | 53.08 | 51.88 | 52.75 | 28,496 | +0.87(+1.67%) |
Mar 19, 2018 | 55.01 | 55.06 | 51.64 | 51.88 | 47,366 | -3.47(-6.28%) |
Mar 16, 2018 | 54.68 | 55.73 | 54.43 | 55.35 | 14,946 | +0.92(+1.68%) |
Mar 15, 2018 | 56.22 | 56.41 | 53.66 | 54.43 | 28,831 | -1.45(-2.59%) |
Mar 14, 2018 | 56.75 | 56.76 | 55.83 | 55.88 | 6,463 | -0.53(-0.94%) |
Mar 13, 2018 | 56.61 | 57.48 | 56.27 | 56.41 | 12,014 | -0.48(-0.85%) |
Mar 12, 2018 | 56.70 | 57.19 | 56.39 | 56.90 | 15,462 | +0.58(+1.03%) |
Mar 09, 2018 | 55.69 | 56.65 | 55.58 | 56.32 | 17,103 | +0.87(+1.57%) |
Mar 08, 2018 | 55.93 | 56.46 | 55.11 | 55.45 | 15,689 | -0.58(-1.03%) |
Mar 07, 2018 | 56.46 | 55.79 | 56.03 | 6,608 | -0.48(-0.85%) | |
Mar 06, 2018 | 57.14 | 57.62 | 56.17 | 56.51 | 14,453 | -0.24(-0.43%) |
Mar 05, 2018 | 55.93 | 57.52 | 55.93 | 56.75 | 19,135 | -0.05(-0.08%) |
Mar 02, 2018 | 55.50 | 56.99 | 55.01 | 56.80 | 14,748 | +0.58(+1.03%) |