Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.30 | 65.32 | 62.49 | 62.80 | 41,354 | -2.60(-3.98%) |
May 30, 2018 | 64.81 | 65.98 | 64.11 | 65.40 | 54,910 | +0.67(+1.03%) |
May 29, 2018 | 66.60 | 67.39 | 64.53 | 64.73 | 20,249 | -2.35(-3.50%) |
May 25, 2018 | 67.08 | 67.08 | 67.08 | 0 | +1.72(+2.64%) | |
May 24, 2018 | 64.06 | 65.38 | 64.06 | 65.35 | 16,026 | +0.58(+0.89%) |
May 23, 2018 | 64.01 | 64.89 | 63.75 | 64.77 | 20,512 | +0.42(+0.65%) |
May 22, 2018 | 64.97 | 66.31 | 64.36 | 64.36 | 26,474 | -0.42(-0.66%) |
May 21, 2018 | 65.04 | 66.31 | 63.98 | 64.78 | 61,554 | +0.22(+0.34%) |
May 18, 2018 | 65.32 | 65.96 | 63.66 | 64.57 | 47,963 | -0.44(-0.68%) |
May 17, 2018 | 67.42 | 67.42 | 64.51 | 65.01 | 45,252 | -0.91(-1.38%) |
May 16, 2018 | 65.03 | 66.06 | 65.03 | 65.92 | 9,962 | +0.81(+1.25%) |
May 15, 2018 | 65.56 | 65.56 | 64.27 | 65.11 | 5,969 | -0.60(-0.91%) |
May 14, 2018 | 65.58 | 66.13 | 64.66 | 65.70 | 12,493 | +0.36(+0.55%) |
May 11, 2018 | 63.57 | 65.83 | 63.57 | 65.34 | 16,494 | +1.90(+2.99%) |
May 10, 2018 | 62.76 | 64.11 | 62.76 | 63.45 | 10,607 | +0.84(+1.34%) |
May 09, 2018 | 61.60 | 62.62 | 61.41 | 62.61 | 3,427 | +0.31(+0.49%) |
May 08, 2018 | 62.31 | 63.10 | 61.26 | 62.30 | 22,237 | -0.12(-0.19%) |
May 07, 2018 | 62.27 | 63.04 | 62.18 | 62.42 | 10,871 | +0.25(+0.41%) |
May 04, 2018 | 61.73 | 62.40 | 61.29 | 62.16 | 20,117 | +0.05(+0.09%) |
May 03, 2018 | 61.58 | 62.11 | 61.47 | 62.11 | 3,119 | +0.40(+0.64%) |
May 02, 2018 | 59.91 | 62.48 | 59.85 | 61.71 | 20,004 | +1.48(+2.46%) |
May 01, 2018 | 59.51 | 60.66 | 58.97 | 60.23 | 16,346 | +1.26(+2.14%) |
Apr 30, 2018 | 59.15 | 59.59 | 58.80 | 58.97 | 18,430 | -0.33(-0.55%) |
Apr 27, 2018 | 59.73 | 59.92 | 58.84 | 59.29 | 4,530 | -0.22(-0.36%) |
Apr 26, 2018 | 60.81 | 60.81 | 58.71 | 59.51 | 11,274 | -0.97(-1.60%) |
Apr 25, 2018 | 59.38 | 60.48 | 59.38 | 60.48 | 11,580 | +1.24(+2.09%) |
Apr 24, 2018 | 58.69 | 59.96 | 57.69 | 59.24 | 18,730 | +0.51(+0.86%) |
Apr 23, 2018 | 58.70 | 58.94 | 57.53 | 58.73 | 33,328 | -0.62(-1.05%) |
Apr 20, 2018 | 60.86 | 61.40 | 56.94 | 59.36 | 11,881 | -3.39(-5.40%) |
Apr 19, 2018 | 61.27 | 62.96 | 59.87 | 62.74 | 3,723 | +0.90(+1.46%) |
Apr 18, 2018 | 62.74 | 64.44 | 61.40 | 61.84 | 10,262 | -0.88(-1.41%) |
Apr 17, 2018 | 60.29 | 62.74 | 60.29 | 62.72 | 9,660 | +3.00(+5.02%) |
Apr 16, 2018 | 60.10 | 60.19 | 59.44 | 59.73 | 4,003 | -0.14(-0.23%) |
Apr 13, 2018 | 59.98 | 60.09 | 58.51 | 59.86 | 10,340 | +0.16(+0.27%) |
Apr 12, 2018 | 59.80 | 60.25 | 59.07 | 59.70 | 13,589 | +0.28(+0.47%) |
Apr 11, 2018 | 58.52 | 59.73 | 58.52 | 59.42 | 27,426 | -0.26(-0.44%) |
Apr 10, 2018 | 59.54 | 60.35 | 58.44 | 59.68 | 11,644 | +0.77(+1.30%) |
Apr 09, 2018 | 58.83 | 59.65 | 57.26 | 58.92 | 41,473 | +0.37(+0.63%) |
Apr 06, 2018 | 58.51 | 61.00 | 57.11 | 58.55 | 39,318 | -1.10(-1.84%) |
Apr 05, 2018 | 58.95 | 60.01 | 57.85 | 59.65 | 20,937 | +0.77(+1.30%) |
Apr 04, 2018 | 58.41 | 59.18 | 58.11 | 58.88 | 3,810 | +0.04(+0.06%) |
Apr 03, 2018 | 58.82 | 59.48 | 58.56 | 58.84 | 9,579 | +0.33(+0.57%) |
Apr 02, 2018 | 58.56 | 59.32 | 57.92 | 58.51 | 21,212 | -0.09(-0.15%) |
Mar 29, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.24(-0.41%) | |
Mar 28, 2018 | 58.53 | 59.05 | 58.51 | 58.84 | 8,921 | +0.33(+0.57%) |
Mar 27, 2018 | 58.82 | 59.77 | 58.51 | 58.51 | 10,606 | -0.04(-0.08%) |
Mar 26, 2018 | 58.51 | 59.30 | 58.06 | 58.56 | 19,156 | +0.04(+0.08%) |
Mar 23, 2018 | 58.84 | 59.43 | 58.13 | 58.51 | 28,348 | -0.45(-0.76%) |
Mar 22, 2018 | 58.60 | 60.25 | 58.46 | 58.96 | 16,954 | -0.68(-1.13%) |
Mar 21, 2018 | 58.82 | 60.11 | 58.63 | 59.64 | 12,014 | +0.37(+0.62%) |
Mar 20, 2018 | 57.24 | 59.42 | 57.24 | 59.27 | 4,635 | +0.26(+0.44%) |
Mar 19, 2018 | 58.63 | 59.16 | 57.92 | 59.01 | 8,215 | +0.07(+0.12%) |
Mar 16, 2018 | 57.36 | 59.73 | 56.58 | 58.93 | 18,777 | +1.76(+3.07%) |
Mar 15, 2018 | 57.31 | 57.61 | 56.67 | 57.18 | 15,668 | +0.02(+0.03%) |
Mar 14, 2018 | 57.18 | 57.37 | 56.63 | 57.16 | 7,295 | +0.35(+0.62%) |
Mar 13, 2018 | 57.32 | 57.79 | 56.26 | 56.81 | 40,896 | -0.35(-0.61%) |
Mar 12, 2018 | 56.04 | 57.25 | 55.56 | 57.16 | 8,439 | +1.05(+1.88%) |
Mar 09, 2018 | 55.05 | 56.83 | 55.05 | 56.11 | 12,023 | +1.31(+2.38%) |
Mar 08, 2018 | 53.98 | 55.11 | 53.74 | 54.80 | 21,600 | +1.11(+2.06%) |
Mar 07, 2018 | 52.52 | 54.88 | 52.52 | 53.69 | 7,746 | +0.06(+0.12%) |
Mar 06, 2018 | 53.02 | 53.90 | 52.68 | 53.63 | 15,236 | +0.75(+1.41%) |
Mar 05, 2018 | 52.23 | 53.78 | 51.66 | 52.88 | 26,015 | +0.38(+0.72%) |
Mar 02, 2018 | 49.51 | 53.02 | 49.51 | 52.51 | 17,876 | +2.74(+5.50%) |