Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.90 | 64.89 | 62.90 | 64.10 | 981 | +0.10(+0.16%) |
May 30, 2018 | 64.00 | 66.00 | 64.00 | 64.00 | 921 | -0.50(-0.78%) |
May 29, 2018 | 66.19 | 66.90 | 63.10 | 64.50 | 2,118 | -2.00(-3.01%) |
May 25, 2018 | 66.50 | 66.50 | 66.50 | 0 | -0.10(-0.15%) | |
May 24, 2018 | 67.00 | 67.40 | 65.40 | 66.60 | 449 | -0.60(-0.89%) |
May 23, 2018 | 67.40 | 67.40 | 67.10 | 67.20 | 148 | -0.79(-1.16%) |
May 22, 2018 | 68.00 | 68.00 | 67.20 | 67.99 | 192 | -0.01(-0.01%) |
May 21, 2018 | 69.30 | 69.30 | 67.00 | 68.00 | 604 | -1.00(-1.45%) |
May 18, 2018 | 67.60 | 69.20 | 67.60 | 69.00 | 1,628 | -0.29(-0.42%) |
May 17, 2018 | 66.00 | 69.29 | 66.00 | 69.29 | 540 | +4.09(+6.27%) |
May 16, 2018 | 65.80 | 66.70 | 65.20 | 65.20 | 401 | -1.68(-2.51%) |
May 15, 2018 | 66.70 | 66.88 | 65.20 | 66.88 | 272 | -0.71(-1.06%) |
May 14, 2018 | 68.00 | 68.20 | 67.00 | 67.60 | 432 | -0.20(-0.30%) |
May 11, 2018 | 67.53 | 67.80 | 67.50 | 67.80 | 265 | +0.10(+0.15%) |
May 10, 2018 | 68.20 | 68.40 | 67.60 | 67.70 | 628 | -0.80(-1.17%) |
May 09, 2018 | 69.00 | 69.00 | 67.60 | 68.50 | 465 | +0.30(+0.44%) |
May 08, 2018 | 68.50 | 68.50 | 67.00 | 68.20 | 143 | +0.20(+0.29%) |
May 07, 2018 | 68.60 | 68.60 | 66.70 | 68.00 | 1,850 | +0.50(+0.74%) |
May 04, 2018 | 67.60 | 69.00 | 66.50 | 67.50 | 1,862 | +0.50(+0.75%) |
May 03, 2018 | 64.30 | 67.50 | 64.30 | 67.00 | 1,547 | +3.30(+5.18%) |
May 02, 2018 | 60.00 | 65.00 | 59.80 | 63.70 | 2,637 | +3.60(+5.99%) |
May 01, 2018 | 60.50 | 64.25 | 60.10 | 60.10 | 430 | -0.40(-0.66%) |
Apr 30, 2018 | 61.50 | 61.75 | 60.00 | 60.50 | 3,419 | -1.10(-1.79%) |
Apr 27, 2018 | 62.50 | 62.50 | 61.60 | 61.60 | 1,190 | -1.10(-1.75%) |
Apr 26, 2018 | 63.10 | 64.60 | 62.70 | 62.70 | 189 | -1.20(-1.88%) |
Apr 25, 2018 | 63.50 | 64.80 | 60.20 | 63.90 | 1,339 | -1.00(-1.54%) |
Apr 24, 2018 | 65.49 | 65.49 | 64.00 | 64.90 | 369 | +0.30(+0.46%) |
Apr 23, 2018 | 66.60 | 66.70 | 63.20 | 64.60 | 789 | -1.40(-2.12%) |
Apr 20, 2018 | 67.40 | 68.60 | 65.80 | 66.00 | 1,004 | -2.70(-3.93%) |
Apr 19, 2018 | 68.30 | 68.80 | 67.10 | 68.70 | 623 | -0.30(-0.43%) |
Apr 18, 2018 | 65.90 | 69.00 | 65.90 | 69.00 | 944 | +2.40(+3.60%) |
Apr 17, 2018 | 62.00 | 67.50 | 62.00 | 66.60 | 2,931 | +3.94(+6.29%) |
Apr 16, 2018 | 62.30 | 62.66 | 60.00 | 62.66 | 620 | -0.34(-0.54%) |
Apr 13, 2018 | 63.00 | 63.00 | 62.49 | 63.00 | 393 | +1.10(+1.78%) |
Apr 12, 2018 | 60.00 | 62.99 | 60.00 | 61.90 | 3,140 | +2.00(+3.34%) |
Apr 11, 2018 | 57.70 | 60.00 | 57.70 | 59.90 | 2,104 | +2.70(+4.72%) |
Apr 10, 2018 | 55.00 | 58.13 | 55.00 | 57.20 | 2,385 | +1.70(+3.06%) |
Apr 09, 2018 | 58.00 | 58.00 | 55.20 | 55.50 | 192 | -3.00(-5.13%) |
Apr 06, 2018 | 58.70 | 60.43 | 58.50 | 58.50 | 756 | -2.50(-4.10%) |
Apr 05, 2018 | 59.80 | 61.00 | 58.50 | 61.00 | 1,973 | +2.20(+3.74%) |
Apr 04, 2018 | 58.00 | 61.00 | 52.10 | 58.80 | 4,026 | -4.30(-6.81%) |
Apr 03, 2018 | 58.10 | 63.10 | 54.81 | 63.10 | 2,205 | +4.60(+7.86%) |
Apr 02, 2018 | 58.50 | 58.50 | 54.50 | 58.50 | 2,733 | +4.17(+7.68%) |
Mar 29, 2018 | 54.33 | 54.33 | 54.33 | 0 | -0.17(-0.32%) | |
Mar 28, 2018 | 57.50 | 57.50 | 54.50 | 54.50 | 985 | -1.79(-3.18%) |
Mar 27, 2018 | 58.60 | 58.60 | 56.29 | 56.29 | 1,504 | -2.31(-3.94%) |
Mar 26, 2018 | 59.52 | 59.62 | 58.50 | 58.60 | 1,285 | -2.60(-4.25%) |
Mar 23, 2018 | 60.90 | 61.39 | 59.50 | 61.20 | 900 | -0.20(-0.33%) |
Mar 22, 2018 | 62.20 | 62.20 | 60.20 | 61.40 | 950 | -0.00(-0.00%) |
Mar 21, 2018 | 61.10 | 61.70 | 60.10 | 61.40 | 902 | +0.30(+0.49%) |
Mar 20, 2018 | 61.10 | 61.10 | 61.10 | 61.10 | 155 | -0.80(-1.29%) |
Mar 19, 2018 | 61.90 | 61.90 | 61.90 | 61.90 | 39 | -0.01(-0.02%) |
Mar 16, 2018 | 62.10 | 62.10 | 61.10 | 61.91 | 316 | -1.59(-2.50%) |
Mar 15, 2018 | 62.60 | 63.50 | 62.60 | 63.50 | 336 | +0.60(+0.95%) |
Mar 14, 2018 | 64.70 | 64.70 | 62.85 | 62.90 | 362 | -1.10(-1.72%) |
Mar 13, 2018 | 64.00 | 64.50 | 63.49 | 64.00 | 953 | +1.20(+1.91%) |
Mar 12, 2018 | 63.10 | 63.66 | 62.80 | 62.80 | 804 | -0.60(-0.95%) |
Mar 09, 2018 | 62.00 | 63.60 | 61.90 | 63.40 | 1,168 | +2.40(+3.93%) |
Mar 08, 2018 | 63.40 | 63.70 | 60.60 | 61.00 | 769 | -2.43(-3.82%) |
Mar 07, 2018 | 61.00 | 63.60 | 61.00 | 63.43 | 1,651 | +3.23(+5.36%) |
Mar 06, 2018 | 60.80 | 60.80 | 60.00 | 60.20 | 687 | +0.30(+0.50%) |
Mar 05, 2018 | 58.40 | 60.80 | 58.40 | 59.90 | 614 | -0.50(-0.83%) |
Mar 02, 2018 | 58.71 | 60.40 | 58.01 | 60.40 | 514 | +2.80(+4.86%) |