Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.95 | 69.20 | 67.60 | 68.15 | 171,567 | -0.65(-0.94%) |
May 30, 2018 | 69.05 | 69.95 | 68.60 | 68.80 | 200,669 | +0.25(+0.36%) |
May 29, 2018 | 68.15 | 70.84 | 67.40 | 68.55 | 286,351 | -0.25(-0.36%) |
May 25, 2018 | 68.80 | 68.80 | 68.80 | 0 | +0.65(+0.95%) | |
May 24, 2018 | 68.30 | 68.35 | 67.35 | 68.15 | 117,426 | +0.25(+0.37%) |
May 23, 2018 | 68.35 | 68.35 | 66.60 | 67.90 | 118,455 | -0.60(-0.88%) |
May 22, 2018 | 69.30 | 69.65 | 68.30 | 68.50 | 103,741 | -0.75(-1.08%) |
May 21, 2018 | 69.40 | 69.95 | 69.05 | 69.25 | 152,437 | +0.05(+0.07%) |
May 18, 2018 | 69.25 | 69.75 | 68.90 | 69.20 | 132,104 | -0.05(-0.07%) |
May 17, 2018 | 69.25 | 69.80 | 68.70 | 69.25 | 198,145 | -0.15(-0.22%) |
May 16, 2018 | 68.60 | 70.00 | 68.40 | 69.40 | 326,141 | +0.95(+1.39%) |
May 15, 2018 | 67.20 | 68.60 | 67.10 | 68.45 | 218,654 | +0.85(+1.26%) |
May 14, 2018 | 67.90 | 68.65 | 67.15 | 67.60 | 158,448 | -0.45(-0.66%) |
May 11, 2018 | 68.60 | 69.20 | 67.25 | 68.05 | 134,526 | -0.40(-0.58%) |
May 10, 2018 | 68.80 | 69.33 | 68.35 | 68.45 | 181,232 | -0.10(-0.15%) |
May 09, 2018 | 68.35 | 69.00 | 67.90 | 68.55 | 206,568 | +0.50(+0.73%) |
May 08, 2018 | 67.40 | 68.55 | 67.25 | 68.05 | 395,837 | +0.30(+0.44%) |
May 07, 2018 | 67.25 | 67.85 | 67.05 | 67.75 | 172,128 | +0.60(+0.89%) |
May 04, 2018 | 67.50 | 67.70 | 65.00 | 67.15 | 308,491 | -0.25(-0.37%) |
May 03, 2018 | 63.30 | 68.00 | 63.30 | 67.40 | 983,735 | +4.65(+7.41%) |
May 02, 2018 | 63.90 | 63.90 | 62.20 | 62.75 | 397,180 | -0.85(-1.34%) |
May 01, 2018 | 63.25 | 63.90 | 62.70 | 63.60 | 332,381 | +0.20(+0.32%) |
Apr 30, 2018 | 63.20 | 63.85 | 63.00 | 63.40 | 175,270 | -0.05(-0.08%) |
Apr 27, 2018 | 63.20 | 63.55 | 62.50 | 63.45 | 63,736 | +0.40(+0.63%) |
Apr 26, 2018 | 63.95 | 63.95 | 61.85 | 63.05 | 117,485 | -0.75(-1.18%) |
Apr 25, 2018 | 63.30 | 63.90 | 62.70 | 63.80 | 134,958 | +0.55(+0.87%) |
Apr 24, 2018 | 63.90 | 64.55 | 62.30 | 63.25 | 116,135 | -0.40(-0.63%) |
Apr 23, 2018 | 64.00 | 64.15 | 63.19 | 63.65 | 86,493 | -0.45(-0.70%) |
Apr 20, 2018 | 63.90 | 64.85 | 63.50 | 64.10 | 163,014 | +0.35(+0.55%) |
Apr 19, 2018 | 63.75 | 64.65 | 62.75 | 63.75 | 276,409 | -0.05(-0.08%) |
Apr 18, 2018 | 63.65 | 64.45 | 63.40 | 63.80 | 235,396 | +0.55(+0.87%) |
Apr 17, 2018 | 64.90 | 64.90 | 61.70 | 63.25 | 408,946 | -1.25(-1.94%) |
Apr 16, 2018 | 63.25 | 65.45 | 63.20 | 64.50 | 284,265 | +1.20(+1.90%) |
Apr 13, 2018 | 63.35 | 63.85 | 63.20 | 63.30 | 163,064 | +0.45(+0.72%) |
Apr 12, 2018 | 62.25 | 63.65 | 61.55 | 62.85 | 180,805 | +1.15(+1.86%) |
Apr 11, 2018 | 61.90 | 62.35 | 61.25 | 61.70 | 99,445 | -0.40(-0.64%) |
Apr 10, 2018 | 60.90 | 62.65 | 60.90 | 62.10 | 181,950 | +2.15(+3.59%) |
Apr 09, 2018 | 61.25 | 61.55 | 59.85 | 59.95 | 128,925 | -0.80(-1.32%) |
Apr 06, 2018 | 62.45 | 63.17 | 60.25 | 60.75 | 154,864 | -2.25(-3.57%) |
Apr 05, 2018 | 61.60 | 63.40 | 60.62 | 63.00 | 210,011 | +1.80(+2.94%) |
Apr 04, 2018 | 59.75 | 61.55 | 58.95 | 61.20 | 189,381 | +0.55(+0.91%) |
Apr 03, 2018 | 59.45 | 61.55 | 59.45 | 60.65 | 186,422 | +1.70(+2.88%) |
Apr 02, 2018 | 59.85 | 60.30 | 58.35 | 58.95 | 142,259 | -1.50(-2.48%) |
Mar 29, 2018 | 60.45 | 60.45 | 60.45 | 0 | +1.20(+2.03%) | |
Mar 28, 2018 | 59.15 | 59.50 | 58.35 | 59.25 | 145,750 | +0.20(+0.34%) |
Mar 27, 2018 | 60.35 | 60.35 | 58.75 | 59.05 | 241,293 | -0.95(-1.58%) |
Mar 26, 2018 | 59.30 | 61.00 | 58.90 | 60.00 | 198,703 | +1.05(+1.78%) |
Mar 23, 2018 | 61.60 | 61.71 | 58.65 | 58.95 | 477,280 | -2.70(-4.38%) |
Mar 22, 2018 | 62.75 | 63.05 | 60.95 | 61.65 | 341,299 | -1.85(-2.91%) |
Mar 21, 2018 | 64.05 | 64.75 | 63.50 | 63.50 | 182,582 | -0.50(-0.78%) |
Mar 20, 2018 | 63.90 | 64.45 | 63.50 | 64.00 | 133,377 | +0.35(+0.55%) |
Mar 19, 2018 | 64.05 | 64.35 | 62.70 | 63.65 | 196,116 | -0.55(-0.86%) |
Mar 16, 2018 | 62.75 | 64.45 | 62.50 | 64.20 | 371,440 | +1.40(+2.23%) |
Mar 15, 2018 | 62.70 | 63.25 | 62.16 | 62.80 | 199,582 | -0.05(-0.08%) |
Mar 14, 2018 | 62.40 | 62.95 | 61.80 | 62.85 | 179,465 | +0.50(+0.80%) |
Mar 13, 2018 | 61.80 | 62.60 | 61.70 | 62.35 | 188,490 | +1.05(+1.71%) |
Mar 12, 2018 | 60.85 | 62.55 | 60.70 | 61.30 | 201,427 | -0.25(-0.41%) |
Mar 09, 2018 | 60.90 | 62.05 | 60.55 | 61.55 | 188,199 | +1.00(+1.65%) |
Mar 08, 2018 | 61.00 | 61.25 | 59.70 | 60.55 | 234,560 | -0.05(-0.08%) |
Mar 07, 2018 | 60.40 | 61.05 | 60.00 | 60.60 | 157,884 | -0.40(-0.66%) |
Mar 06, 2018 | 60.45 | 61.44 | 60.00 | 61.00 | 171,665 | +0.70(+1.16%) |
Mar 05, 2018 | 60.05 | 60.60 | 59.58 | 60.30 | 142,978 | +0.05(+0.08%) |
Mar 02, 2018 | 59.45 | 60.65 | 59.00 | 60.25 | 203,348 | +0.20(+0.33%) |