Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.60 | 61.65 | 61.02 | 61.08 | 1,165,651 | -0.47(-0.77%) |
May 30, 2018 | 61.00 | 62.09 | 61.00 | 61.56 | 1,400,700 | +0.99(+1.63%) |
May 29, 2018 | 60.11 | 60.65 | 59.83 | 60.57 | 1,440,841 | +0.05(+0.08%) |
May 25, 2018 | 60.52 | 60.52 | 60.52 | 0 | -0.28(-0.45%) | |
May 24, 2018 | 60.42 | 60.90 | 59.87 | 60.80 | 757,001 | +0.44(+0.72%) |
May 23, 2018 | 60.10 | 60.36 | 59.72 | 60.36 | 489,408 | +0.31(+0.52%) |
May 22, 2018 | 59.43 | 60.53 | 59.39 | 60.05 | 800,127 | -0.16(-0.27%) |
May 21, 2018 | 60.65 | 60.91 | 60.11 | 60.21 | 732,508 | -0.53(-0.88%) |
May 18, 2018 | 60.96 | 61.23 | 60.73 | 60.74 | 1,217,783 | -0.21(-0.34%) |
May 17, 2018 | 61.17 | 62.51 | 60.77 | 60.95 | 656,186 | -0.36(-0.59%) |
May 16, 2018 | 60.97 | 61.72 | 60.91 | 61.31 | 850,046 | +0.57(+0.94%) |
May 15, 2018 | 60.58 | 60.87 | 60.51 | 60.74 | 746,526 | -0.19(-0.31%) |
May 14, 2018 | 61.19 | 61.50 | 60.57 | 60.93 | 931,341 | -0.27(-0.43%) |
May 11, 2018 | 61.92 | 61.95 | 61.10 | 61.20 | 958,746 | -0.42(-0.68%) |
May 10, 2018 | 61.67 | 61.98 | 61.50 | 61.62 | 710,465 | +0.20(+0.32%) |
May 09, 2018 | 61.63 | 61.70 | 61.06 | 61.42 | 568,788 | -0.18(-0.29%) |
May 08, 2018 | 61.59 | 61.84 | 60.90 | 61.60 | 850,041 | -0.10(-0.17%) |
May 07, 2018 | 61.60 | 61.82 | 61.26 | 61.70 | 444,471 | +0.32(+0.53%) |
May 04, 2018 | 60.63 | 61.84 | 60.58 | 61.38 | 847,184 | +0.51(+0.84%) |
May 03, 2018 | 61.06 | 61.33 | 60.53 | 60.87 | 795,876 | -0.25(-0.40%) |
May 02, 2018 | 62.03 | 62.09 | 60.85 | 61.11 | 1,945,361 | -0.83(-1.33%) |
May 01, 2018 | 61.67 | 62.13 | 61.24 | 61.94 | 1,551,413 | +0.01(+0.02%) |
Apr 30, 2018 | 62.28 | 62.95 | 61.82 | 61.93 | 1,067,203 | -0.41(-0.65%) |
Apr 27, 2018 | 61.26 | 62.48 | 61.26 | 62.34 | 1,610,025 | +0.92(+1.50%) |
Apr 26, 2018 | 61.56 | 62.94 | 60.73 | 61.42 | 1,460,064 | +0.60(+0.98%) |
Apr 25, 2018 | 61.21 | 61.54 | 60.80 | 60.82 | 1,098,736 | -0.64(-1.03%) |
Apr 24, 2018 | 61.85 | 62.25 | 61.02 | 61.45 | 985,912 | -0.04(-0.06%) |
Apr 23, 2018 | 61.41 | 62.34 | 60.93 | 61.49 | 1,459,016 | -0.41(-0.66%) |
Apr 20, 2018 | 61.98 | 62.89 | 61.51 | 61.90 | 599,096 | -0.09(-0.15%) |
Apr 19, 2018 | 62.56 | 62.67 | 60.78 | 62.00 | 634,116 | -0.62(-0.99%) |
Apr 18, 2018 | 62.51 | 63.03 | 61.92 | 62.61 | 777,239 | +0.30(+0.49%) |
Apr 17, 2018 | 62.19 | 62.69 | 61.86 | 62.31 | 815,893 | +0.47(+0.77%) |
Apr 16, 2018 | 61.34 | 62.09 | 61.08 | 61.83 | 907,336 | +0.81(+1.32%) |
Apr 13, 2018 | 61.37 | 61.37 | 60.80 | 61.03 | 889,170 | -0.15(-0.25%) |
Apr 12, 2018 | 61.03 | 61.50 | 60.41 | 61.18 | 644,079 | +0.36(+0.59%) |
Apr 11, 2018 | 61.04 | 61.50 | 60.56 | 60.82 | 991,531 | -0.66(-1.07%) |
Apr 10, 2018 | 61.06 | 61.91 | 60.65 | 61.47 | 1,327,823 | +1.14(+1.89%) |
Apr 09, 2018 | 60.55 | 61.07 | 60.27 | 60.33 | 1,107,438 | +0.07(+0.11%) |
Apr 06, 2018 | 60.27 | 969,413 | -0.76(-1.24%) | |||
Apr 05, 2018 | 60.89 | 61.44 | 60.04 | 61.03 | 1,616,835 | +0.53(+0.88%) |
Apr 04, 2018 | 59.30 | 60.67 | 59.13 | 60.50 | 826,672 | +0.39(+0.65%) |
Apr 03, 2018 | 59.78 | 60.32 | 59.03 | 60.11 | 1,362,686 | +0.86(+1.46%) |
Apr 02, 2018 | 60.11 | 61.26 | 58.87 | 59.24 | 1,297,790 | -0.88(-1.47%) |
Mar 29, 2018 | 60.13 | 60.13 | 60.13 | 0 | +0.57(+0.96%) | |
Mar 28, 2018 | 59.65 | 59.99 | 58.93 | 59.56 | 1,024,204 | -0.09(-0.16%) |
Mar 27, 2018 | 60.88 | 61.50 | 59.46 | 59.65 | 1,850,986 | -1.22(-2.00%) |
Mar 26, 2018 | 61.14 | 61.80 | 59.82 | 60.87 | 1,093,179 | +0.14(+0.23%) |
Mar 23, 2018 | 61.99 | 62.42 | 60.70 | 60.72 | 1,142,827 | -1.23(-1.99%) |
Mar 22, 2018 | 62.84 | 63.82 | 61.95 | 61.96 | 1,331,248 | -1.54(-2.42%) |
Mar 21, 2018 | 64.36 | 64.70 | 63.48 | 63.50 | 951,152 | -0.75(-1.17%) |
Mar 20, 2018 | 65.11 | 67.39 | 64.15 | 64.25 | 1,228,916 | -0.86(-1.33%) |
Mar 19, 2018 | 65.67 | 66.12 | 65.00 | 65.11 | 1,608,571 | -0.90(-1.37%) |
Mar 16, 2018 | 66.01 | 66.54 | 65.86 | 66.01 | 2,182,724 | +0.08(+0.12%) |
Mar 15, 2018 | 66.26 | 66.66 | 65.82 | 65.93 | 975,275 | -0.09(-0.14%) |
Mar 14, 2018 | 67.04 | 67.21 | 65.96 | 66.03 | 931,167 | -0.64(-0.95%) |
Mar 13, 2018 | 67.35 | 68.05 | 66.52 | 66.67 | 1,313,948 | -0.53(-0.79%) |
Mar 12, 2018 | 68.06 | 68.06 | 67.00 | 67.20 | 823,671 | -0.66(-0.97%) |
Mar 09, 2018 | 66.61 | 67.96 | 66.61 | 67.85 | 686,566 | +1.41(+2.13%) |
Mar 08, 2018 | 67.32 | 67.32 | 65.08 | 66.44 | 1,338,716 | -0.63(-0.93%) |
Mar 07, 2018 | 67.07 | 67.06 | 1,237,342 | +0.77(+1.16%) | ||
Mar 06, 2018 | 65.86 | 66.33 | 64.94 | 66.30 | 753,549 | +0.77(+1.17%) |
Mar 05, 2018 | 64.81 | 65.60 | 64.59 | 65.53 | 1,433,780 | +0.52(+0.80%) |
Mar 02, 2018 | 64.13 | 65.15 | 63.92 | 65.00 | 1,026,786 | +0.80(+1.24%) |