Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.65 | 69.40 | 67.50 | 68.35 | 238,370 | -0.10(-0.15%) |
May 30, 2018 | 68.45 | 68.90 | 68.00 | 68.45 | 418,302 | +0.25(+0.37%) |
May 29, 2018 | 68.05 | 68.35 | 67.60 | 68.20 | 259,576 | -0.25(-0.37%) |
May 25, 2018 | 68.45 | 68.45 | 68.45 | 0 | -0.15(-0.22%) | |
May 24, 2018 | 68.40 | 69.00 | 68.10 | 68.60 | 342,148 | +0.05(+0.07%) |
May 23, 2018 | 67.55 | 68.65 | 67.55 | 68.55 | 265,764 | +0.75(+1.11%) |
May 22, 2018 | 68.45 | 68.60 | 67.65 | 67.80 | 251,737 | -0.65(-0.95%) |
May 21, 2018 | 68.35 | 68.75 | 68.00 | 68.45 | 380,768 | +0.35(+0.51%) |
May 18, 2018 | 67.95 | 68.45 | 67.90 | 68.10 | 485,426 | +0.20(+0.29%) |
May 17, 2018 | 67.85 | 68.42 | 67.60 | 67.90 | 336,545 | +0.10(+0.15%) |
May 16, 2018 | 68.05 | 68.50 | 67.20 | 67.80 | 517,878 | -0.45(-0.66%) |
May 15, 2018 | 66.80 | 68.65 | 66.65 | 68.25 | 466,496 | -0.15(-0.22%) |
May 14, 2018 | 69.85 | 70.05 | 68.20 | 68.40 | 315,601 | -1.25(-1.79%) |
May 11, 2018 | 70.35 | 70.35 | 68.95 | 69.65 | 195,030 | -0.85(-1.21%) |
May 10, 2018 | 69.60 | 70.55 | 68.00 | 70.50 | 379,791 | +0.90(+1.29%) |
May 09, 2018 | 68.80 | 69.80 | 68.55 | 69.60 | 302,517 | +0.85(+1.24%) |
May 08, 2018 | 67.85 | 69.03 | 67.75 | 68.75 | 482,795 | +0.85(+1.25%) |
May 07, 2018 | 67.75 | 68.47 | 67.50 | 67.90 | 490,491 | +0.25(+0.37%) |
May 04, 2018 | 67.25 | 67.95 | 66.55 | 67.65 | 460,993 | +0.00(+0.00%) |
May 03, 2018 | 67.35 | 68.10 | 67.15 | 67.65 | 664,049 | +0.10(+0.15%) |
May 02, 2018 | 67.65 | 68.00 | 67.05 | 67.55 | 637,287 | +0.10(+0.15%) |
May 01, 2018 | 68.50 | 69.55 | 67.20 | 67.45 | 989,853 | -2.50(-3.57%) |
Apr 30, 2018 | 69.40 | 70.15 | 68.21 | 69.95 | 782,561 | +0.55(+0.79%) |
Apr 27, 2018 | 70.15 | 70.15 | 69.00 | 69.40 | 256,895 | -0.40(-0.57%) |
Apr 26, 2018 | 69.65 | 70.65 | 69.30 | 69.80 | 349,146 | +1.15(+1.68%) |
Apr 25, 2018 | 69.25 | 70.45 | 68.10 | 68.65 | 443,601 | -0.80(-1.15%) |
Apr 24, 2018 | 70.35 | 70.70 | 69.20 | 69.45 | 909,058 | -0.75(-1.07%) |
Apr 23, 2018 | 70.30 | 70.90 | 69.90 | 70.20 | 299,771 | +0.25(+0.36%) |
Apr 20, 2018 | 70.10 | 70.60 | 69.60 | 69.95 | 317,133 | -0.45(-0.64%) |
Apr 19, 2018 | 71.00 | 71.15 | 69.70 | 70.40 | 323,919 | -0.80(-1.12%) |
Apr 18, 2018 | 70.20 | 71.45 | 69.70 | 71.20 | 684,966 | +0.65(+0.92%) |
Apr 17, 2018 | 68.50 | 71.30 | 68.50 | 70.55 | 920,864 | +1.90(+2.77%) |
Apr 16, 2018 | 68.80 | 69.60 | 68.60 | 68.65 | 357,793 | +0.10(+0.15%) |
Apr 13, 2018 | 69.00 | 69.20 | 68.15 | 68.55 | 332,831 | +0.05(+0.07%) |
Apr 12, 2018 | 68.35 | 68.90 | 68.30 | 68.50 | 519,200 | +0.05(+0.07%) |
Apr 11, 2018 | 67.40 | 68.60 | 67.10 | 68.45 | 444,311 | +0.85(+1.26%) |
Apr 10, 2018 | 67.55 | 68.00 | 67.25 | 67.60 | 817,444 | +0.90(+1.35%) |
Apr 09, 2018 | 66.55 | 67.10 | 66.45 | 66.70 | 290,614 | +0.35(+0.53%) |
Apr 06, 2018 | 66.15 | 67.75 | 66.00 | 66.35 | 508,029 | -0.05(-0.08%) |
Apr 05, 2018 | 67.60 | 67.85 | 66.30 | 66.40 | 868,185 | -0.70(-1.04%) |
Apr 04, 2018 | 64.40 | 67.50 | 63.40 | 67.10 | 901,468 | +1.95(+2.99%) |
Apr 03, 2018 | 64.10 | 66.00 | 63.81 | 65.15 | 1,582,187 | +1.75(+2.76%) |
Apr 02, 2018 | 62.90 | 64.25 | 62.15 | 63.40 | 1,844,271 | +6.20(+10.84%) |
Mar 29, 2018 | 57.20 | 57.20 | 57.20 | 0 | +0.95(+1.69%) | |
Mar 28, 2018 | 56.90 | 57.10 | 53.61 | 56.25 | 781,634 | -0.70(-1.23%) |
Mar 27, 2018 | 57.55 | 57.65 | 56.75 | 56.95 | 1,037,177 | -0.25(-0.44%) |
Mar 26, 2018 | 57.35 | 57.40 | 55.08 | 57.20 | 846,835 | +0.65(+1.15%) |
Mar 23, 2018 | 57.75 | 58.15 | 56.50 | 56.55 | 980,112 | -1.25(-2.16%) |
Mar 22, 2018 | 57.95 | 58.55 | 57.35 | 57.80 | 911,990 | -0.60(-1.03%) |
Mar 21, 2018 | 58.10 | 58.65 | 57.85 | 58.40 | 785,829 | +0.25(+0.43%) |
Mar 20, 2018 | 58.10 | 58.40 | 57.40 | 58.15 | 1,162,031 | +0.05(+0.09%) |
Mar 19, 2018 | 58.25 | 58.45 | 57.00 | 58.10 | 1,218,230 | -0.45(-0.77%) |
Mar 16, 2018 | 57.10 | 58.60 | 56.85 | 58.55 | 2,753,602 | +1.45(+2.54%) |
Mar 15, 2018 | 56.00 | 57.10 | 55.95 | 57.10 | 636,003 | +1.15(+2.06%) |
Mar 14, 2018 | 55.25 | 56.08 | 54.50 | 55.95 | 560,110 | +0.80(+1.45%) |
Mar 13, 2018 | 55.55 | 55.90 | 54.95 | 55.15 | 792,642 | -0.30(-0.54%) |
Mar 12, 2018 | 55.00 | 55.50 | 54.90 | 55.45 | 383,330 | +0.40(+0.73%) |
Mar 09, 2018 | 54.00 | 55.10 | 53.65 | 55.05 | 317,117 | +1.35(+2.51%) |
Mar 08, 2018 | 53.65 | 53.80 | 53.00 | 53.70 | 378,753 | +0.10(+0.19%) |
Mar 07, 2018 | 52.30 | 53.65 | 51.35 | 53.60 | 415,564 | +1.05(+2.00%) |
Mar 06, 2018 | 52.55 | 52.70 | 52.10 | 52.55 | 564,280 | +0.15(+0.29%) |
Mar 05, 2018 | 50.75 | 52.55 | 50.12 | 52.40 | 695,849 | +1.60(+3.15%) |
Mar 02, 2018 | 51.20 | 51.30 | 50.30 | 50.80 | 1,023,481 | -1.10(-2.12%) |