Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.96 | 63.42 | 62.27 | 63.29 | 52,838 | +0.34(+0.54%) |
May 30, 2018 | 62.24 | 64.23 | 62.24 | 62.95 | 141,094 | +0.87(+1.40%) |
May 29, 2018 | 61.93 | 63.90 | 61.13 | 62.08 | 116,782 | -0.19(-0.31%) |
May 25, 2018 | 62.27 | 62.27 | 62.27 | 0 | -0.67(-1.06%) | |
May 24, 2018 | 62.50 | 63.23 | 61.84 | 62.94 | 55,087 | +0.49(+0.78%) |
May 23, 2018 | 61.59 | 62.78 | 61.59 | 62.45 | 65,590 | +0.77(+1.25%) |
May 22, 2018 | 63.84 | 63.84 | 61.31 | 61.68 | 94,387 | -2.15(-3.37%) |
May 21, 2018 | 64.62 | 64.81 | 63.33 | 63.83 | 40,421 | -0.60(-0.93%) |
May 18, 2018 | 64.91 | 64.91 | 64.05 | 64.43 | 65,357 | -0.18(-0.28%) |
May 17, 2018 | 62.82 | 64.99 | 62.39 | 64.61 | 84,179 | +1.62(+2.57%) |
May 16, 2018 | 62.13 | 63.21 | 61.85 | 62.99 | 99,094 | +1.02(+1.65%) |
May 15, 2018 | 61.08 | 62.17 | 60.49 | 61.97 | 76,200 | +0.65(+1.06%) |
May 14, 2018 | 61.89 | 62.92 | 60.57 | 61.32 | 102,972 | -0.64(-1.03%) |
May 11, 2018 | 61.55 | 62.39 | 61.15 | 61.96 | 112,531 | +0.67(+1.09%) |
May 10, 2018 | 62.39 | 62.97 | 60.13 | 61.29 | 89,672 | -0.71(-1.15%) |
May 09, 2018 | 61.79 | 62.41 | 57.45 | 62.00 | 138,055 | +0.89(+1.46%) |
May 08, 2018 | 56.25 | 61.44 | 56.25 | 61.11 | 69,440 | +1.45(+2.43%) |
May 07, 2018 | 59.41 | 61.21 | 58.71 | 59.66 | 106,642 | +0.27(+0.45%) |
May 04, 2018 | 58.13 | 61.29 | 58.13 | 59.39 | 37,246 | +1.04(+1.78%) |
May 03, 2018 | 59.17 | 60.26 | 57.67 | 58.35 | 46,319 | -0.99(-1.67%) |
May 02, 2018 | 59.34 | 60.31 | 58.46 | 59.34 | 95,493 | +0.24(+0.41%) |
May 01, 2018 | 59.24 | 59.71 | 58.29 | 59.10 | 45,676 | -0.25(-0.42%) |
Apr 30, 2018 | 58.23 | 59.49 | 57.96 | 59.35 | 77,856 | +1.38(+2.38%) |
Apr 27, 2018 | 58.69 | 58.78 | 57.45 | 57.97 | 47,646 | -0.71(-1.21%) |
Apr 26, 2018 | 58.41 | 59.15 | 57.56 | 58.68 | 72,731 | +0.27(+0.46%) |
Apr 25, 2018 | 58.03 | 58.85 | 56.54 | 58.41 | 57,650 | +0.37(+0.64%) |
Apr 24, 2018 | 58.90 | 59.72 | 57.31 | 58.04 | 57,012 | -0.68(-1.16%) |
Apr 23, 2018 | 60.10 | 61.29 | 57.56 | 58.72 | 80,149 | -1.25(-2.08%) |
Apr 20, 2018 | 60.23 | 60.30 | 59.04 | 59.97 | 44,606 | -0.67(-1.10%) |
Apr 19, 2018 | 61.32 | 62.48 | 59.79 | 60.64 | 105,059 | -0.99(-1.61%) |
Apr 18, 2018 | 61.28 | 62.74 | 61.17 | 61.63 | 99,671 | +0.49(+0.80%) |
Apr 17, 2018 | 60.52 | 61.60 | 59.58 | 61.14 | 44,521 | +0.93(+1.54%) |
Apr 16, 2018 | 59.87 | 60.31 | 58.47 | 60.21 | 35,033 | +0.69(+1.16%) |
Apr 13, 2018 | 60.61 | 60.74 | 59.02 | 59.52 | 36,148 | -0.98(-1.62%) |
Apr 12, 2018 | 60.89 | 61.32 | 59.58 | 60.50 | 47,932 | +0.09(+0.15%) |
Apr 11, 2018 | 59.06 | 60.74 | 58.54 | 60.41 | 91,858 | +1.10(+1.85%) |
Apr 10, 2018 | 58.35 | 59.42 | 57.81 | 59.31 | 51,831 | +1.66(+2.88%) |
Apr 09, 2018 | 57.53 | 58.76 | 57.04 | 57.65 | 72,696 | +0.59(+1.03%) |
Apr 06, 2018 | 59.06 | 59.48 | 56.49 | 57.06 | 54,238 | -2.51(-4.21%) |
Apr 05, 2018 | 59.61 | 60.79 | 59.00 | 59.57 | 56,472 | +0.26(+0.44%) |
Apr 04, 2018 | 56.90 | 59.96 | 56.58 | 59.31 | 87,933 | +2.00(+3.49%) |
Apr 03, 2018 | 56.73 | 58.29 | 56.25 | 57.31 | 61,766 | +0.93(+1.65%) |
Apr 02, 2018 | 57.96 | 58.21 | 56.07 | 56.38 | 77,930 | -1.84(-3.16%) |
Mar 29, 2018 | 58.22 | 58.22 | 58.22 | 0 | +0.13(+0.22%) | |
Mar 28, 2018 | 57.68 | 58.51 | 57.26 | 58.09 | 102,799 | +0.41(+0.71%) |
Mar 27, 2018 | 59.07 | 59.07 | 57.23 | 57.68 | 113,863 | -1.39(-2.35%) |
Mar 26, 2018 | 59.17 | 60.75 | 57.19 | 59.07 | 77,929 | +0.43(+0.73%) |
Mar 23, 2018 | 59.56 | 60.65 | 58.46 | 58.64 | 90,641 | -0.95(-1.59%) |
Mar 22, 2018 | 59.92 | 61.89 | 58.75 | 59.59 | 99,483 | -0.92(-1.52%) |
Mar 21, 2018 | 59.47 | 60.99 | 59.41 | 60.51 | 70,134 | +1.14(+1.92%) |
Mar 20, 2018 | 60.42 | 60.75 | 58.44 | 59.37 | 51,426 | -0.93(-1.54%) |
Mar 19, 2018 | 61.44 | 61.44 | 60.05 | 60.30 | 88,408 | -1.54(-2.49%) |
Mar 16, 2018 | 59.78 | 62.31 | 59.65 | 61.84 | 230,826 | +2.09(+3.50%) |
Mar 15, 2018 | 62.15 | 62.90 | 59.26 | 59.75 | 165,868 | -2.29(-3.69%) |
Mar 14, 2018 | 62.83 | 63.12 | 61.55 | 62.04 | 109,158 | -0.42(-0.67%) |
Mar 13, 2018 | 62.83 | 63.20 | 61.08 | 62.46 | 177,684 | -0.29(-0.46%) |
Mar 12, 2018 | 62.83 | 63.54 | 62.39 | 62.75 | 103,252 | -0.13(-0.21%) |
Mar 09, 2018 | 63.31 | 63.33 | 62.52 | 62.88 | 154,966 | -0.07(-0.11%) |
Mar 08, 2018 | 64.26 | 64.27 | 62.18 | 62.95 | 141,449 | -1.21(-1.89%) |
Mar 07, 2018 | 64.29 | 64.16 | 147,014 | +0.66(+1.04%) | ||
Mar 06, 2018 | 64.24 | 64.70 | 61.40 | 63.50 | 230,313 | -0.37(-0.58%) |
Mar 05, 2018 | 62.52 | 64.42 | 61.46 | 63.87 | 206,068 | +1.18(+1.88%) |
Mar 02, 2018 | 60.51 | 63.70 | 60.21 | 62.69 | 174,463 | +1.67(+2.74%) |