Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.20 | 65.20 | 65.05 | 65.05 | 1,765 | -0.32(-0.49%) |
May 30, 2018 | 65.39 | 65.39 | 65.08 | 65.36 | 9,345 | +0.30(+0.46%) |
May 29, 2018 | 65.05 | 65.14 | 65.05 | 65.06 | 1,970 | -0.02(-0.03%) |
May 25, 2018 | 65.08 | 65.08 | 65.08 | 0 | -0.07(-0.10%) | |
May 24, 2018 | 65.10 | 65.15 | 64.97 | 65.15 | 3,072 | +0.12(+0.19%) |
May 23, 2018 | 64.91 | 65.03 | 64.91 | 65.03 | 1,617 | -0.01(-0.01%) |
May 22, 2018 | 65.07 | 65.07 | 65.04 | 65.04 | 820 | -0.03(-0.05%) |
May 21, 2018 | 64.94 | 65.07 | 64.94 | 65.07 | 892 | +0.05(+0.08%) |
May 18, 2018 | 65.10 | 65.12 | 65.01 | 65.02 | 3,556 | -0.12(-0.19%) |
May 17, 2018 | 65.23 | 65.27 | 65.14 | 65.14 | 985 | -0.04(-0.06%) |
May 16, 2018 | 65.19 | 65.38 | 65.12 | 65.18 | 10,967 | +0.07(+0.10%) |
May 15, 2018 | 65.16 | 65.16 | 65.11 | 65.11 | 388 | -0.64(-0.98%) |
May 14, 2018 | 65.68 | 65.77 | 65.68 | 65.76 | 2,155 | +0.65(+1.01%) |
May 10, 2018 | 65.10 | 65.10 | 65.10 | 26 | +0.14(+0.22%) | |
May 09, 2018 | 64.99 | 65.03 | 64.96 | 64.96 | 23,878 | -0.86(-1.30%) |
May 08, 2018 | 65.70 | 65.82 | 65.70 | 65.82 | 4,199 | +0.25(+0.38%) |
May 07, 2018 | 65.62 | 65.62 | 65.57 | 65.57 | 6,915 | +0.22(+0.34%) |
May 04, 2018 | 65.21 | 65.37 | 65.21 | 65.35 | 744 | +0.31(+0.47%) |
May 03, 2018 | 64.88 | 65.06 | 64.88 | 65.04 | 1,472 | +0.19(+0.30%) |
May 02, 2018 | 64.97 | 64.97 | 64.85 | 64.85 | 23,412 | -0.48(-0.74%) |
May 01, 2018 | 65.33 | 65.33 | 65.33 | 65.33 | 504 | -0.38(-0.58%) |
Apr 30, 2018 | 65.78 | 65.87 | 65.67 | 65.71 | 4,724 | +0.05(+0.07%) |
Apr 27, 2018 | 65.75 | 65.75 | 65.66 | 65.66 | 2,486 | +0.06(+0.09%) |
Apr 26, 2018 | 65.47 | 65.63 | 65.42 | 65.61 | 24,704 | +0.52(+0.80%) |
Apr 25, 2018 | 64.97 | 65.09 | 64.97 | 65.08 | 26,748 | +0.21(+0.32%) |
Apr 24, 2018 | 65.04 | 65.06 | 64.76 | 64.88 | 105,395 | -0.26(-0.39%) |
Apr 23, 2018 | 65.15 | 65.15 | 65.09 | 65.14 | 971 | -0.31(-0.48%) |
Apr 20, 2018 | 65.45 | 65.45 | 65.42 | 65.45 | 1,009 | -0.08(-0.13%) |
Apr 19, 2018 | 65.63 | 65.69 | 65.53 | 65.53 | 1,664 | -0.45(-0.68%) |
Apr 18, 2018 | 66.01 | 66.01 | 65.98 | 65.98 | 397 | +0.29(+0.44%) |
Apr 17, 2018 | 65.38 | 65.70 | 65.36 | 65.69 | 1,281 | +0.36(+0.56%) |
Apr 16, 2018 | 65.33 | 65.33 | 65.33 | 65.33 | 184 | +0.72(+1.11%) |
Apr 13, 2018 | 64.72 | 64.72 | 64.61 | 64.61 | 592 | -0.52(-0.80%) |
Apr 12, 2018 | 64.98 | 65.13 | 64.98 | 65.13 | 3,848 | +0.08(+0.13%) |
Apr 11, 2018 | 65.05 | 65.05 | 65.05 | 65.05 | 652 | -0.63(-0.95%) |
Apr 10, 2018 | 65.68 | 65.69 | 65.64 | 65.67 | 1,833 | -0.32(-0.48%) |
Apr 09, 2018 | 65.99 | 65.99 | 65.99 | 65.99 | 637 | +0.93(+1.44%) |
Apr 06, 2018 | 65.42 | 65.42 | 65.06 | 65.06 | 553 | -0.79(-1.21%) |
Apr 05, 2018 | 65.78 | 65.85 | 65.78 | 65.85 | 738 | +0.67(+1.03%) |
Apr 04, 2018 | 64.80 | 65.18 | 64.80 | 65.18 | 2,469 | +0.10(+0.16%) |
Apr 03, 2018 | 64.91 | 65.07 | 64.82 | 65.07 | 762 | +0.62(+0.96%) |
Apr 02, 2018 | 64.78 | 64.87 | 64.33 | 64.46 | 14,945 | -1.10(-1.68%) |
Mar 29, 2018 | 65.56 | 65.56 | 65.56 | 0 | +0.96(+1.49%) | |
Mar 28, 2018 | 64.70 | 64.76 | 64.60 | 64.60 | 6,184 | +0.37(+0.58%) |
Mar 27, 2018 | 64.78 | 64.89 | 64.16 | 64.22 | 1,634 | +0.35(+0.54%) |
Mar 26, 2018 | 63.76 | 63.88 | 63.49 | 63.88 | 4,024 | +0.35(+0.54%) |
Mar 23, 2018 | 63.96 | 63.46 | 63.53 | 5,006 | -0.71(-1.11%) | |
Mar 22, 2018 | 64.62 | 64.63 | 64.24 | 64.24 | 20,723 | -0.27(-0.42%) |
Mar 21, 2018 | 64.32 | 64.66 | 64.29 | 64.51 | 1,994 | +0.14(+0.22%) |
Mar 20, 2018 | 64.34 | 64.37 | 64.34 | 64.37 | 716 | +0.34(+0.53%) |
Mar 19, 2018 | 64.45 | 64.45 | 63.80 | 64.04 | 13,037 | -0.98(-1.51%) |
Mar 16, 2018 | 64.98 | 65.02 | 64.98 | 65.02 | 1,245 | -0.03(-0.05%) |
Mar 15, 2018 | 65.14 | 65.23 | 65.02 | 65.05 | 1,557 | +0.19(+0.29%) |
Mar 14, 2018 | 64.96 | 64.96 | 64.78 | 64.86 | 1,034 | +0.32(+0.49%) |
Mar 13, 2018 | 64.87 | 64.88 | 64.51 | 64.54 | 3,580 | +0.02(+0.04%) |
Mar 12, 2018 | 64.64 | 64.64 | 64.49 | 64.52 | 12,560 | +0.01(+0.02%) |
Mar 09, 2018 | 64.24 | 64.50 | 64.24 | 64.50 | 5,950 | +0.06(+0.09%) |
Mar 08, 2018 | 64.39 | 64.52 | 64.37 | 64.45 | 22,553 | +0.19(+0.29%) |
Mar 07, 2018 | 64.10 | 64.26 | 16,009 | -0.25(-0.39%) | ||
Mar 06, 2018 | 64.55 | 64.71 | 64.47 | 64.51 | 8,979 | +0.24(+0.38%) |
Mar 05, 2018 | 63.68 | 64.27 | 63.68 | 64.27 | 29,660 | +0.59(+0.92%) |
Mar 02, 2018 | 63.03 | 63.68 | 63.03 | 63.68 | 2,189 | +0.43(+0.68%) |