Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.70 | 65.02 | 64.09 | 64.80 | 1,958,485 | -0.04(-0.06%) |
May 30, 2018 | 63.70 | 64.87 | 63.33 | 64.84 | 1,388,742 | +1.54(+2.43%) |
May 29, 2018 | 62.73 | 63.67 | 62.61 | 63.30 | 1,219,881 | -0.03(-0.05%) |
May 25, 2018 | 63.33 | 63.33 | 63.33 | 0 | -0.13(-0.20%) | |
May 24, 2018 | 63.48 | 63.83 | 62.82 | 63.46 | 790,367 | +0.00(+0.00%) |
May 23, 2018 | 63.19 | 63.52 | 62.74 | 63.46 | 828,432 | -0.24(-0.38%) |
May 22, 2018 | 63.65 | 64.35 | 63.65 | 63.70 | 609,075 | -0.53(-0.83%) |
May 21, 2018 | 64.00 | 64.81 | 63.92 | 64.23 | 987,428 | +0.49(+0.77%) |
May 18, 2018 | 63.96 | 64.21 | 63.65 | 63.74 | 1,704,126 | -0.22(-0.34%) |
May 17, 2018 | 63.24 | 64.06 | 62.86 | 63.96 | 730,225 | +0.48(+0.76%) |
May 16, 2018 | 62.63 | 63.85 | 62.48 | 63.48 | 1,220,072 | +0.79(+1.26%) |
May 15, 2018 | 62.66 | 62.93 | 62.30 | 62.69 | 1,457,217 | -0.30(-0.48%) |
May 14, 2018 | 63.58 | 63.70 | 62.59 | 62.99 | 1,180,245 | -0.56(-0.88%) |
May 11, 2018 | 64.60 | 64.85 | 63.41 | 63.55 | 1,153,667 | -0.21(-0.33%) |
May 10, 2018 | 63.00 | 63.95 | 62.70 | 63.76 | 1,674,579 | +0.90(+1.43%) |
May 09, 2018 | 63.21 | 63.41 | 62.30 | 62.86 | 2,177,647 | +0.76(+1.22%) |
May 08, 2018 | 59.94 | 62.31 | 59.79 | 62.10 | 3,071,507 | +5.39(+9.50%) |
May 07, 2018 | 56.93 | 57.14 | 56.25 | 56.71 | 1,950,471 | -0.13(-0.23%) |
May 04, 2018 | 56.21 | 56.98 | 55.21 | 56.84 | 1,731,780 | -0.31(-0.54%) |
May 03, 2018 | 57.68 | 57.76 | 56.09 | 57.15 | 1,162,145 | -0.58(-1.00%) |
May 02, 2018 | 58.44 | 58.46 | 57.67 | 57.73 | 646,945 | -0.66(-1.13%) |
May 01, 2018 | 58.04 | 58.47 | 57.34 | 58.39 | 626,912 | +0.30(+0.52%) |
Apr 30, 2018 | 58.85 | 59.20 | 58.08 | 58.09 | 759,017 | -0.71(-1.21%) |
Apr 27, 2018 | 58.06 | 58.89 | 57.76 | 58.80 | 767,120 | +0.59(+1.01%) |
Apr 26, 2018 | 58.82 | 58.82 | 57.63 | 58.21 | 626,188 | -0.43(-0.73%) |
Apr 25, 2018 | 59.07 | 59.36 | 58.31 | 58.64 | 844,205 | -0.45(-0.76%) |
Apr 24, 2018 | 60.56 | 61.15 | 58.70 | 59.09 | 754,068 | -1.37(-2.27%) |
Apr 23, 2018 | 60.07 | 60.84 | 59.93 | 60.46 | 1,227,784 | +0.46(+0.77%) |
Apr 20, 2018 | 60.43 | 60.69 | 59.43 | 60.00 | 780,113 | -0.50(-0.83%) |
Apr 19, 2018 | 60.58 | 60.99 | 60.19 | 60.50 | 619,089 | -0.06(-0.10%) |
Apr 18, 2018 | 60.67 | 61.00 | 60.40 | 60.56 | 855,411 | +0.32(+0.53%) |
Apr 17, 2018 | 60.23 | 60.60 | 60.04 | 60.24 | 727,760 | +0.52(+0.87%) |
Apr 16, 2018 | 59.69 | 59.97 | 59.28 | 59.72 | 588,499 | +0.45(+0.76%) |
Apr 13, 2018 | 59.92 | 59.92 | 58.87 | 59.27 | 461,065 | -0.19(-0.32%) |
Apr 12, 2018 | 59.97 | 60.22 | 59.35 | 59.46 | 534,335 | -0.06(-0.10%) |
Apr 11, 2018 | 58.88 | 59.87 | 58.78 | 59.52 | 737,098 | +0.08(+0.13%) |
Apr 10, 2018 | 59.26 | 59.75 | 58.85 | 59.44 | 1,067,652 | +1.12(+1.92%) |
Apr 09, 2018 | 58.63 | 59.53 | 58.26 | 58.32 | 898,970 | +0.31(+0.53%) |
Apr 06, 2018 | 59.40 | 59.51 | 57.34 | 58.01 | 1,144,446 | -1.86(-3.11%) |
Apr 05, 2018 | 60.52 | 60.69 | 59.64 | 59.87 | 1,280,352 | -0.31(-0.52%) |
Apr 04, 2018 | 57.59 | 60.37 | 57.55 | 60.18 | 1,652,879 | +1.63(+2.78%) |
Apr 03, 2018 | 57.96 | 58.68 | 57.40 | 58.55 | 1,027,230 | +0.83(+1.44%) |
Apr 02, 2018 | 58.83 | 58.89 | 56.70 | 57.72 | 1,376,858 | -1.43(-2.42%) |
Mar 29, 2018 | 59.15 | 59.15 | 59.15 | 0 | +2.28(+4.01%) | |
Mar 28, 2018 | 56.89 | 57.48 | 56.40 | 56.87 | 1,824,920 | +0.64(+1.14%) |
Mar 27, 2018 | 57.78 | 57.78 | 55.88 | 56.23 | 2,282,069 | -1.55(-2.68%) |
Mar 26, 2018 | 57.96 | 59.47 | 56.25 | 57.78 | 2,403,550 | +2.21(+3.98%) |
Mar 23, 2018 | 57.72 | 57.89 | 55.42 | 55.57 | 1,418,579 | -2.09(-3.62%) |
Mar 22, 2018 | 59.76 | 59.85 | 57.61 | 57.66 | 1,032,081 | -2.87(-4.74%) |
Mar 21, 2018 | 60.07 | 61.17 | 59.90 | 60.53 | 637,920 | +0.40(+0.67%) |
Mar 20, 2018 | 60.19 | 60.68 | 59.99 | 60.13 | 890,171 | +0.22(+0.37%) |
Mar 19, 2018 | 60.61 | 60.68 | 59.36 | 59.91 | 1,278,910 | -1.04(-1.71%) |
Mar 16, 2018 | 60.00 | 61.05 | 59.89 | 60.95 | 2,009,716 | +1.01(+1.69%) |
Mar 15, 2018 | 59.95 | 60.69 | 59.70 | 59.94 | 1,203,638 | +0.16(+0.27%) |
Mar 14, 2018 | 60.33 | 61.00 | 59.63 | 59.78 | 1,658,906 | -0.33(-0.55%) |
Mar 13, 2018 | 60.61 | 61.36 | 59.89 | 60.11 | 834,166 | -0.32(-0.53%) |
Mar 12, 2018 | 60.79 | 60.79 | 59.84 | 60.43 | 991,049 | -0.37(-0.61%) |
Mar 09, 2018 | 60.29 | 60.89 | 59.87 | 60.80 | 1,016,147 | +1.19(+2.00%) |
Mar 08, 2018 | 60.46 | 60.52 | 59.11 | 59.61 | 1,061,830 | -0.58(-0.96%) |
Mar 07, 2018 | 60.36 | 60.19 | 906,672 | -0.01(-0.02%) | ||
Mar 06, 2018 | 60.26 | 60.60 | 59.91 | 60.20 | 1,227,322 | +0.09(+0.15%) |
Mar 05, 2018 | 59.52 | 60.62 | 59.28 | 60.11 | 1,179,896 | +0.07(+0.12%) |
Mar 02, 2018 | 58.56 | 60.16 | 58.29 | 60.04 | 1,569,448 | +0.70(+1.18%) |