Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.12 | 60.12 | 58.99 | 59.00 | 1,455,578 | -1.25(-2.07%) |
May 30, 2018 | 64.23 | 64.23 | 59.51 | 60.25 | 1,039,396 | +1.07(+1.81%) |
May 29, 2018 | 59.77 | 60.01 | 58.63 | 59.17 | 713,236 | -1.05(-1.74%) |
May 25, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 59.66 | 60.32 | 59.27 | 60.17 | 904,769 | +0.22(+0.37%) |
May 23, 2018 | 60.30 | 60.38 | 59.54 | 59.95 | 564,727 | -0.60(-0.99%) |
May 22, 2018 | 60.88 | 61.15 | 60.24 | 60.55 | 554,780 | +0.01(+0.02%) |
May 21, 2018 | 60.67 | 60.82 | 60.41 | 60.54 | 509,623 | +0.28(+0.46%) |
May 18, 2018 | 60.09 | 60.55 | 59.60 | 60.26 | 911,809 | +0.29(+0.48%) |
May 17, 2018 | 59.65 | 60.10 | 59.26 | 59.98 | 662,146 | +0.38(+0.64%) |
May 16, 2018 | 59.07 | 60.03 | 58.88 | 59.60 | 608,118 | +0.67(+1.13%) |
May 15, 2018 | 58.62 | 60.13 | 58.28 | 58.93 | 452,835 | -0.25(-0.42%) |
May 14, 2018 | 59.50 | 59.86 | 59.06 | 59.18 | 1,070,609 | -0.37(-0.62%) |
May 11, 2018 | 59.20 | 59.78 | 59.06 | 59.55 | 474,560 | +0.22(+0.37%) |
May 10, 2018 | 58.66 | 59.57 | 58.60 | 59.33 | 685,313 | +0.73(+1.25%) |
May 09, 2018 | 58.43 | 58.82 | 57.98 | 58.60 | 886,517 | +0.34(+0.59%) |
May 08, 2018 | 57.98 | 58.47 | 57.83 | 58.26 | 886,483 | +0.51(+0.88%) |
May 07, 2018 | 58.20 | 58.71 | 57.49 | 57.75 | 803,134 | +0.02(+0.03%) |
May 04, 2018 | 56.91 | 58.29 | 56.49 | 57.73 | 598,078 | +0.65(+1.13%) |
May 03, 2018 | 57.65 | 58.71 | 56.42 | 57.08 | 949,930 | -1.02(-1.75%) |
May 02, 2018 | 58.36 | 58.85 | 57.74 | 58.10 | 886,600 | -0.28(-0.48%) |
May 01, 2018 | 58.48 | 58.72 | 57.98 | 58.38 | 986,825 | -0.11(-0.19%) |
Apr 30, 2018 | 59.06 | 59.35 | 58.47 | 58.49 | 1,606,258 | -0.21(-0.36%) |
Apr 27, 2018 | 58.56 | 59.60 | 57.88 | 58.70 | 1,112,711 | +0.10(+0.17%) |
Apr 26, 2018 | 61.62 | 61.62 | 56.91 | 58.60 | 2,672,651 | -4.73(-7.46%) |
Apr 25, 2018 | 64.36 | 64.36 | 63.18 | 63.33 | 1,103,280 | -0.95(-1.48%) |
Apr 24, 2018 | 65.33 | 65.46 | 63.95 | 64.28 | 1,144,003 | -0.55(-0.84%) |
Apr 23, 2018 | 65.32 | 65.57 | 64.69 | 64.83 | 598,205 | -0.19(-0.30%) |
Apr 20, 2018 | 65.68 | 65.81 | 64.82 | 65.02 | 577,608 | -0.55(-0.83%) |
Apr 19, 2018 | 65.42 | 65.59 | 65.02 | 65.57 | 481,538 | +0.30(+0.45%) |
Apr 18, 2018 | 65.65 | 66.28 | 65.15 | 65.27 | 623,291 | -0.35(-0.54%) |
Apr 17, 2018 | 65.76 | 65.91 | 65.16 | 65.62 | 759,647 | +0.13(+0.20%) |
Apr 16, 2018 | 64.76 | 65.88 | 64.76 | 65.49 | 704,586 | +1.15(+1.78%) |
Apr 13, 2018 | 65.74 | 65.74 | 63.88 | 64.34 | 1,401,792 | -0.78(-1.19%) |
Apr 12, 2018 | 64.89 | 66.01 | 64.70 | 65.12 | 1,110,557 | -0.80(-1.22%) |
Apr 11, 2018 | 66.18 | 67.46 | 65.69 | 65.93 | 682,588 | -0.71(-1.07%) |
Apr 10, 2018 | 67.53 | 67.53 | 66.47 | 66.64 | 1,135,894 | +0.00(+0.00%) |
Apr 09, 2018 | 67.54 | 68.02 | 66.56 | 66.64 | 795,106 | -0.68(-1.02%) |
Apr 06, 2018 | 68.45 | 68.87 | 66.66 | 67.32 | 561,775 | -1.71(-2.48%) |
Apr 05, 2018 | 69.73 | 69.73 | 68.70 | 69.03 | 606,494 | -0.23(-0.33%) |
Apr 04, 2018 | 67.81 | 69.45 | 67.30 | 69.27 | 480,859 | +0.32(+0.47%) |
Apr 03, 2018 | 67.93 | 68.98 | 67.54 | 68.94 | 734,056 | +1.13(+1.66%) |
Apr 02, 2018 | 68.92 | 69.31 | 66.92 | 67.81 | 603,559 | -1.48(-2.14%) |
Mar 29, 2018 | 69.29 | 69.29 | 69.29 | 0 | +1.80(+2.67%) | |
Mar 28, 2018 | 67.93 | 68.22 | 67.00 | 67.49 | 539,484 | -0.40(-0.59%) |
Mar 27, 2018 | 69.96 | 69.96 | 67.54 | 67.89 | 609,756 | -1.60(-2.30%) |
Mar 26, 2018 | 68.10 | 69.62 | 67.91 | 69.49 | 825,674 | +2.32(+3.46%) |
Mar 23, 2018 | 69.32 | 69.52 | 67.11 | 67.17 | 690,090 | -2.20(-3.17%) |
Mar 22, 2018 | 71.19 | 71.52 | 69.31 | 69.37 | 1,110,276 | -2.51(-3.49%) |
Mar 21, 2018 | 71.43 | 72.47 | 71.23 | 71.87 | 591,586 | +0.55(+0.77%) |
Mar 20, 2018 | 70.86 | 71.56 | 70.68 | 71.33 | 499,711 | +0.67(+0.94%) |
Mar 19, 2018 | 70.48 | 71.07 | 69.99 | 70.66 | 726,011 | -0.21(-0.30%) |
Mar 16, 2018 | 70.16 | 71.12 | 69.91 | 70.87 | 1,447,810 | +1.01(+1.44%) |
Mar 15, 2018 | 70.42 | 70.42 | 69.59 | 69.87 | 517,549 | -0.36(-0.51%) |
Mar 14, 2018 | 71.29 | 71.29 | 70.01 | 70.23 | 531,283 | -0.62(-0.87%) |
Mar 13, 2018 | 72.02 | 72.02 | 70.64 | 70.85 | 645,613 | -0.68(-0.96%) |
Mar 12, 2018 | 71.20 | 72.14 | 70.80 | 71.53 | 657,467 | +0.33(+0.47%) |
Mar 09, 2018 | 69.43 | 71.25 | 69.43 | 71.20 | 652,609 | +1.49(+2.14%) |
Mar 08, 2018 | 69.41 | 69.80 | 68.96 | 69.71 | 524,294 | +0.42(+0.60%) |
Mar 07, 2018 | 68.34 | 69.59 | 68.16 | 69.29 | 699,891 | +0.14(+0.20%) |
Mar 06, 2018 | 68.24 | 69.34 | 67.96 | 69.15 | 818,366 | +1.36(+2.01%) |
Mar 05, 2018 | 67.17 | 68.50 | 66.67 | 67.79 | 1,152,787 | -0.08(-0.12%) |
Mar 02, 2018 | 65.81 | 68.05 | 65.73 | 67.88 | 744,671 | +1.15(+1.72%) |