Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.55 | 63.69 | 62.48 | 62.62 | 309,728 | -0.98(-1.54%) |
May 30, 2018 | 62.29 | 63.83 | 62.28 | 63.60 | 527,350 | +1.68(+2.71%) |
May 29, 2018 | 62.15 | 62.76 | 61.50 | 61.92 | 407,090 | -0.89(-1.41%) |
May 25, 2018 | 62.80 | 62.80 | 62.80 | 0 | -0.51(-0.81%) | |
May 24, 2018 | 63.18 | 63.50 | 62.38 | 63.32 | 481,469 | -0.19(-0.29%) |
May 23, 2018 | 63.32 | 63.83 | 63.15 | 63.50 | 581,014 | -0.05(-0.07%) |
May 22, 2018 | 63.50 | 64.16 | 62.66 | 63.55 | 392,264 | +0.19(+0.29%) |
May 21, 2018 | 62.34 | 63.55 | 62.24 | 63.36 | 620,778 | +1.21(+1.95%) |
May 18, 2018 | 62.34 | 62.52 | 62.01 | 62.15 | 354,230 | -0.28(-0.45%) |
May 17, 2018 | 61.78 | 62.57 | 61.40 | 62.43 | 334,613 | +0.51(+0.83%) |
May 16, 2018 | 61.54 | 62.06 | 61.17 | 61.92 | 330,762 | +0.42(+0.68%) |
May 15, 2018 | 60.84 | 61.73 | 60.84 | 61.50 | 414,684 | +0.56(+0.92%) |
May 14, 2018 | 61.26 | 61.36 | 60.70 | 60.94 | 273,401 | -0.19(-0.31%) |
May 11, 2018 | 60.94 | 61.40 | 60.94 | 61.12 | 322,724 | -0.05(-0.08%) |
May 10, 2018 | 60.70 | 61.36 | 60.33 | 61.17 | 328,968 | +0.14(+0.23%) |
May 09, 2018 | 60.56 | 61.17 | 60.28 | 61.03 | 555,072 | +0.79(+1.32%) |
May 08, 2018 | 59.81 | 60.80 | 59.67 | 60.24 | 416,924 | +0.51(+0.86%) |
May 07, 2018 | 59.53 | 60.09 | 59.16 | 59.72 | 512,524 | +0.42(+0.71%) |
May 04, 2018 | 58.55 | 60.29 | 58.23 | 59.30 | 444,161 | +0.37(+0.63%) |
May 03, 2018 | 59.16 | 59.44 | 58.32 | 58.93 | 314,056 | -0.43(-0.72%) |
May 02, 2018 | 59.78 | 60.10 | 59.26 | 59.36 | 464,560 | -0.51(-0.86%) |
May 01, 2018 | 59.50 | 60.24 | 58.75 | 59.87 | 374,666 | +0.19(+0.31%) |
Apr 30, 2018 | 61.03 | 61.03 | 59.68 | 59.68 | 328,922 | -1.12(-1.84%) |
Apr 27, 2018 | 60.76 | 61.36 | 60.59 | 60.80 | 476,559 | +0.00(+0.00%) |
Apr 26, 2018 | 60.43 | 61.45 | 60.01 | 60.80 | 583,573 | +0.05(+0.08%) |
Apr 25, 2018 | 60.38 | 61.22 | 59.82 | 60.76 | 619,659 | +0.14(+0.23%) |
Apr 24, 2018 | 60.94 | 61.50 | 60.10 | 60.62 | 516,290 | +0.33(+0.54%) |
Apr 23, 2018 | 59.68 | 60.92 | 59.40 | 60.29 | 796,587 | +0.84(+1.41%) |
Apr 20, 2018 | 58.94 | 59.50 | 58.52 | 59.45 | 633,305 | +0.70(+1.19%) |
Apr 19, 2018 | 57.96 | 58.77 | 57.45 | 58.75 | 765,622 | +1.16(+2.02%) |
Apr 18, 2018 | 58.47 | 59.17 | 57.54 | 57.59 | 1,206,503 | -0.23(-0.40%) |
Apr 17, 2018 | 60.15 | 61.41 | 57.54 | 57.82 | 1,747,602 | -1.77(-2.97%) |
Apr 16, 2018 | 60.10 | 60.10 | 59.16 | 59.59 | 991,443 | -0.09(-0.16%) |
Apr 13, 2018 | 61.50 | 61.50 | 59.50 | 59.68 | 612,491 | -1.54(-2.51%) |
Apr 12, 2018 | 60.62 | 61.73 | 60.27 | 61.22 | 496,009 | +0.84(+1.39%) |
Apr 11, 2018 | 60.15 | 60.80 | 58.89 | 60.38 | 313,403 | +0.05(+0.08%) |
Apr 10, 2018 | 60.43 | 60.43 | 59.36 | 60.34 | 521,927 | +1.21(+2.05%) |
Apr 09, 2018 | 59.82 | 60.62 | 59.08 | 59.12 | 404,138 | -0.33(-0.55%) |
Apr 06, 2018 | 60.20 | 60.89 | 58.80 | 59.45 | 543,565 | -1.44(-2.37%) |
Apr 05, 2018 | 61.17 | 61.41 | 60.15 | 60.89 | 618,771 | +0.33(+0.54%) |
Apr 04, 2018 | 58.43 | 60.71 | 58.43 | 60.57 | 545,749 | +0.56(+0.93%) |
Apr 03, 2018 | 59.40 | 60.41 | 59.19 | 60.01 | 855,616 | +0.84(+1.42%) |
Apr 02, 2018 | 60.06 | 60.34 | 58.52 | 59.17 | 663,008 | -0.65(-1.09%) |
Mar 29, 2018 | 59.82 | 59.82 | 59.82 | 0 | +0.37(+0.63%) | |
Mar 28, 2018 | 58.43 | 60.01 | 57.96 | 59.45 | 730,005 | +1.12(+1.92%) |
Mar 27, 2018 | 59.78 | 60.34 | 57.87 | 58.33 | 642,805 | -1.16(-1.96%) |
Mar 26, 2018 | 58.61 | 59.78 | 58.10 | 59.50 | 1,074,726 | +1.86(+3.23%) |
Mar 23, 2018 | 59.40 | 59.64 | 57.59 | 57.63 | 1,104,188 | -1.68(-2.83%) |
Mar 22, 2018 | 62.39 | 62.53 | 59.17 | 59.31 | 1,221,691 | -4.29(-6.74%) |
Mar 21, 2018 | 63.50 | 64.16 | 62.71 | 63.60 | 422,653 | +0.05(+0.07%) |
Mar 20, 2018 | 62.99 | 63.83 | 62.67 | 63.55 | 588,164 | +0.79(+1.26%) |
Mar 19, 2018 | 62.71 | 62.94 | 61.96 | 62.76 | 479,989 | +0.00(+0.00%) |
Mar 16, 2018 | 62.53 | 63.18 | 62.20 | 62.76 | 1,249,542 | +0.37(+0.60%) |
Mar 15, 2018 | 62.20 | 62.67 | 61.65 | 62.39 | 380,365 | +0.42(+0.68%) |
Mar 14, 2018 | 63.32 | 63.32 | 61.78 | 61.97 | 518,947 | -1.12(-1.77%) |
Mar 13, 2018 | 63.88 | 63.88 | 62.94 | 63.08 | 361,645 | -0.70(-1.10%) |
Mar 12, 2018 | 63.74 | 64.11 | 62.71 | 63.78 | 552,982 | -0.09(-0.15%) |
Mar 09, 2018 | 63.13 | 63.92 | 62.80 | 63.88 | 455,983 | +1.07(+1.71%) |
Mar 08, 2018 | 63.27 | 63.36 | 62.29 | 62.80 | 281,753 | -0.51(-0.81%) |
Mar 07, 2018 | 63.55 | 63.32 | 572,173 | +0.28(+0.44%) | ||
Mar 06, 2018 | 62.22 | 63.13 | 61.73 | 63.04 | 395,751 | +0.56(+0.89%) |
Mar 05, 2018 | 61.50 | 62.85 | 60.62 | 62.48 | 367,327 | +0.47(+0.75%) |
Mar 02, 2018 | 60.38 | 62.11 | 59.64 | 62.01 | 491,744 | +1.12(+1.84%) |