Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.62 | 59.62 | 59.02 | 59.24 | 23,956 | -1.33(-2.20%) |
May 30, 2018 | 60.13 | 60.57 | 59.90 | 60.57 | 16,468 | +0.31(+0.51%) |
May 29, 2018 | 60.28 | 60.40 | 60.04 | 60.26 | 26,985 | -0.07(-0.12%) |
May 25, 2018 | 60.33 | 60.33 | 60.33 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 60.36 | 60.36 | 60.00 | 60.30 | 9,232 | -0.31(-0.51%) |
May 23, 2018 | 60.54 | 60.65 | 60.23 | 60.61 | 15,942 | -0.18(-0.30%) |
May 22, 2018 | 61.35 | 61.35 | 60.79 | 60.79 | 18,460 | -0.01(-0.02%) |
May 21, 2018 | 60.44 | 60.80 | 60.44 | 60.80 | 9,510 | +0.54(+0.90%) |
May 18, 2018 | 60.45 | 60.48 | 60.11 | 60.26 | 24,550 | -0.50(-0.82%) |
May 17, 2018 | 60.83 | 61.07 | 60.69 | 60.76 | 8,425 | +0.46(+0.76%) |
May 16, 2018 | 60.45 | 60.57 | 60.24 | 60.30 | 15,723 | -0.48(-0.79%) |
May 15, 2018 | 61.03 | 61.16 | 60.68 | 60.78 | 21,483 | -1.25(-2.02%) |
May 14, 2018 | 61.69 | 62.07 | 61.61 | 62.03 | 9,599 | +0.27(+0.44%) |
May 11, 2018 | 61.79 | 61.98 | 61.47 | 61.76 | 21,732 | -0.02(-0.03%) |
May 10, 2018 | 61.50 | 61.83 | 61.50 | 61.78 | 9,703 | +0.73(+1.20%) |
May 09, 2018 | 61.12 | 61.12 | 60.64 | 61.05 | 19,521 | -0.43(-0.70%) |
May 08, 2018 | 60.99 | 61.54 | 60.99 | 61.48 | 11,457 | +0.28(+0.46%) |
May 07, 2018 | 61.20 | 61.20 | 60.82 | 61.20 | 9,764 | -0.44(-0.71%) |
May 04, 2018 | 60.73 | 61.67 | 60.44 | 61.64 | 27,172 | +0.57(+0.93%) |
May 03, 2018 | 61.18 | 61.18 | 60.48 | 61.07 | 11,849 | -0.03(-0.05%) |
May 02, 2018 | 61.50 | 61.50 | 60.85 | 61.10 | 18,623 | -0.70(-1.13%) |
May 01, 2018 | 62.01 | 62.01 | 61.39 | 61.80 | 16,365 | -1.78(-2.80%) |
Apr 30, 2018 | 63.66 | 63.98 | 62.68 | 63.58 | 54,793 | -0.22(-0.34%) |
Apr 27, 2018 | 63.83 | 63.99 | 63.43 | 63.80 | 36,613 | +5.00(+8.50%) |
Apr 26, 2018 | 57.93 | 59.19 | 57.93 | 58.80 | 40,610 | +2.13(+3.76%) |
Apr 25, 2018 | 56.95 | 56.95 | 56.38 | 56.67 | 15,246 | +0.38(+0.68%) |
Apr 24, 2018 | 56.87 | 56.97 | 56.21 | 56.29 | 13,039 | -0.48(-0.85%) |
Apr 23, 2018 | 56.87 | 57.05 | 56.48 | 56.77 | 17,714 | -0.72(-1.25%) |
Apr 20, 2018 | 57.68 | 57.68 | 57.29 | 57.49 | 12,422 | -0.32(-0.55%) |
Apr 19, 2018 | 57.93 | 58.01 | 57.51 | 57.81 | 23,595 | +1.18(+2.08%) |
Apr 18, 2018 | 56.62 | 56.99 | 56.57 | 56.63 | 11,799 | -0.19(-0.33%) |
Apr 17, 2018 | 56.87 | 56.97 | 56.63 | 56.82 | 30,133 | +0.10(+0.18%) |
Apr 16, 2018 | 56.66 | 57.16 | 56.48 | 56.72 | 11,419 | +0.44(+0.78%) |
Apr 13, 2018 | 56.31 | 56.54 | 56.05 | 56.28 | 18,665 | +0.33(+0.59%) |
Apr 12, 2018 | 56.08 | 56.26 | 55.77 | 55.95 | 14,558 | -0.49(-0.87%) |
Apr 11, 2018 | 56.51 | 56.81 | 56.34 | 56.44 | 11,543 | +0.03(+0.05%) |
Apr 10, 2018 | 56.16 | 56.91 | 56.13 | 56.41 | 20,842 | +0.76(+1.37%) |
Apr 09, 2018 | 55.47 | 55.88 | 55.46 | 55.65 | 34,010 | +0.67(+1.22%) |
Apr 06, 2018 | 55.35 | 55.56 | 54.53 | 54.98 | 15,628 | -1.73(-3.05%) |
Apr 05, 2018 | 56.63 | 56.71 | 56.10 | 56.71 | 19,875 | +0.77(+1.38%) |
Apr 04, 2018 | 54.79 | 56.00 | 54.75 | 55.94 | 12,942 | -0.17(-0.30%) |
Apr 03, 2018 | 55.94 | 56.12 | 55.51 | 56.11 | 16,910 | +0.66(+1.19%) |
Apr 02, 2018 | 55.95 | 56.11 | 55.10 | 55.45 | 19,726 | -1.29(-2.27%) |
Mar 29, 2018 | 56.74 | 56.74 | 56.74 | 0 | +0.57(+1.01%) | |
Mar 28, 2018 | 56.14 | 56.74 | 55.91 | 56.17 | 21,304 | +1.64(+3.01%) |
Mar 27, 2018 | 55.30 | 55.93 | 54.34 | 54.53 | 34,958 | -0.83(-1.50%) |
Mar 26, 2018 | 54.86 | 55.36 | 54.37 | 55.36 | 33,760 | +1.46(+2.71%) |
Mar 23, 2018 | 54.73 | 54.73 | 53.79 | 53.90 | 28,832 | -1.82(-3.27%) |
Mar 22, 2018 | 56.11 | 56.43 | 55.68 | 55.72 | 29,951 | -0.90(-1.59%) |
Mar 21, 2018 | 56.39 | 57.18 | 56.39 | 56.62 | 20,823 | +0.08(+0.14%) |
Mar 20, 2018 | 56.18 | 56.77 | 56.18 | 56.54 | 25,882 | +1.12(+2.02%) |
Mar 19, 2018 | 56.32 | 56.32 | 55.00 | 55.42 | 32,158 | -1.24(-2.19%) |
Mar 16, 2018 | 56.77 | 57.05 | 56.42 | 56.66 | 32,110 | -0.97(-1.68%) |
Mar 15, 2018 | 57.61 | 57.80 | 57.49 | 57.63 | 21,997 | +0.12(+0.21%) |
Mar 14, 2018 | 58.06 | 58.06 | 57.48 | 57.51 | 7,933 | -0.31(-0.54%) |
Mar 13, 2018 | 58.19 | 58.36 | 57.55 | 57.82 | 30,684 | -0.64(-1.09%) |
Mar 12, 2018 | 58.49 | 58.71 | 58.06 | 58.46 | 22,939 | -0.43(-0.73%) |
Mar 09, 2018 | 58.49 | 58.99 | 58.49 | 58.89 | 8,111 | +0.22(+0.37%) |
Mar 08, 2018 | 58.24 | 58.76 | 58.24 | 58.67 | 10,887 | +1.23(+2.14%) |
Mar 07, 2018 | 57.53 | 56.92 | 57.44 | 19,550 | -0.56(-0.97%) | |
Mar 06, 2018 | 57.69 | 58.02 | 57.40 | 58.00 | 47,578 | +1.12(+1.97%) |
Mar 05, 2018 | 56.24 | 56.94 | 55.90 | 56.88 | 30,897 | -0.46(-0.80%) |
Mar 02, 2018 | 56.36 | 57.49 | 56.28 | 57.34 | 28,256 | +0.49(+0.86%) |