Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.36 | 69.71 | 68.39 | 68.58 | 78,193 | -0.75(-1.08%) |
May 30, 2018 | 68.43 | 70.04 | 67.82 | 69.33 | 103,287 | +1.11(+1.63%) |
May 29, 2018 | 67.45 | 68.47 | 67.45 | 68.22 | 161,226 | +0.29(+0.43%) |
May 25, 2018 | 67.93 | 67.93 | 67.93 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 67.92 | 68.34 | 67.92 | 67.94 | 100,378 | +0.03(+0.04%) |
May 23, 2018 | 67.00 | 68.12 | 66.70 | 67.91 | 220,776 | +0.52(+0.77%) |
May 22, 2018 | 67.85 | 68.37 | 67.20 | 67.39 | 124,811 | -0.22(-0.33%) |
May 21, 2018 | 67.94 | 68.55 | 67.44 | 67.61 | 126,020 | -0.04(-0.06%) |
May 18, 2018 | 67.66 | 68.15 | 67.02 | 67.65 | 67,905 | -0.07(-0.10%) |
May 17, 2018 | 67.83 | 68.47 | 67.49 | 67.72 | 94,031 | +0.06(+0.09%) |
May 16, 2018 | 67.71 | 68.00 | 67.37 | 67.66 | 119,855 | +0.26(+0.39%) |
May 15, 2018 | 68.27 | 68.94 | 67.15 | 67.40 | 154,299 | -1.05(-1.53%) |
May 14, 2018 | 69.13 | 70.30 | 68.31 | 68.45 | 97,124 | -0.67(-0.97%) |
May 11, 2018 | 69.40 | 69.95 | 68.65 | 69.12 | 124,883 | -0.01(-0.01%) |
May 10, 2018 | 68.88 | 69.51 | 68.73 | 69.13 | 70,556 | +0.47(+0.68%) |
May 09, 2018 | 68.29 | 69.59 | 67.36 | 68.66 | 149,630 | +0.62(+0.91%) |
May 08, 2018 | 67.37 | 68.12 | 67.02 | 68.04 | 127,909 | +0.58(+0.86%) |
May 07, 2018 | 67.56 | 68.42 | 67.12 | 67.46 | 136,945 | +0.15(+0.22%) |
May 04, 2018 | 65.57 | 67.67 | 65.39 | 67.31 | 111,144 | +1.59(+2.42%) |
May 03, 2018 | 66.23 | 66.35 | 65.13 | 65.72 | 99,071 | -0.72(-1.08%) |
May 02, 2018 | 66.16 | 67.14 | 66.16 | 66.44 | 111,305 | +0.45(+0.68%) |
May 01, 2018 | 63.72 | 66.24 | 62.99 | 65.99 | 173,885 | +1.97(+3.08%) |
Apr 30, 2018 | 63.53 | 64.60 | 63.53 | 64.02 | 228,846 | +0.42(+0.66%) |
Apr 27, 2018 | 70.50 | 70.50 | 62.20 | 63.60 | 506,462 | -4.36(-6.42%) |
Apr 26, 2018 | 67.75 | 68.96 | 67.28 | 67.96 | 155,509 | +0.28(+0.41%) |
Apr 25, 2018 | 67.83 | 68.23 | 66.85 | 67.68 | 83,455 | -0.02(-0.03%) |
Apr 24, 2018 | 68.52 | 68.68 | 66.99 | 67.70 | 59,272 | -0.52(-0.76%) |
Apr 23, 2018 | 68.66 | 69.60 | 67.90 | 68.22 | 90,636 | +0.04(+0.06%) |
Apr 20, 2018 | 67.82 | 68.34 | 66.88 | 68.18 | 75,979 | +0.36(+0.53%) |
Apr 19, 2018 | 68.41 | 68.71 | 67.63 | 67.82 | 94,937 | -1.01(-1.47%) |
Apr 18, 2018 | 68.99 | 68.99 | 68.10 | 68.83 | 176,951 | +0.02(+0.03%) |
Apr 17, 2018 | 67.44 | 69.04 | 66.08 | 68.81 | 166,351 | +1.70(+2.53%) |
Apr 16, 2018 | 66.77 | 67.93 | 66.26 | 67.11 | 142,692 | +0.69(+1.04%) |
Apr 13, 2018 | 66.69 | 66.69 | 65.34 | 66.42 | 84,041 | +0.08(+0.12%) |
Apr 12, 2018 | 65.45 | 66.46 | 65.17 | 66.34 | 87,514 | +1.13(+1.73%) |
Apr 11, 2018 | 64.17 | 65.70 | 63.83 | 65.21 | 103,528 | +0.71(+1.10%) |
Apr 10, 2018 | 63.73 | 64.83 | 63.19 | 64.50 | 104,346 | +1.54(+2.45%) |
Apr 09, 2018 | 63.30 | 64.30 | 62.90 | 62.96 | 80,150 | -0.08(-0.13%) |
Apr 06, 2018 | 63.75 | 64.99 | 62.37 | 63.04 | 149,843 | -1.34(-2.08%) |
Apr 05, 2018 | 64.23 | 64.78 | 63.66 | 64.38 | 119,121 | +0.73(+1.15%) |
Apr 04, 2018 | 63.30 | 63.93 | 62.41 | 63.65 | 166,967 | -0.68(-1.06%) |
Apr 03, 2018 | 62.37 | 64.47 | 61.95 | 64.33 | 167,873 | +2.33(+3.76%) |
Apr 02, 2018 | 62.42 | 64.88 | 61.72 | 62.00 | 164,368 | -3.27(-5.01%) |
Mar 29, 2018 | 65.27 | 65.27 | 65.27 | 0 | +1.66(+2.61%) | |
Mar 28, 2018 | 63.68 | 64.12 | 61.51 | 63.61 | 140,245 | -0.09(-0.14%) |
Mar 27, 2018 | 65.28 | 65.28 | 63.49 | 63.70 | 187,683 | -1.21(-1.86%) |
Mar 26, 2018 | 65.46 | 65.46 | 63.78 | 64.91 | 212,880 | +0.53(+0.82%) |
Mar 23, 2018 | 65.41 | 66.35 | 64.20 | 64.38 | 196,580 | -0.86(-1.32%) |
Mar 22, 2018 | 66.92 | 68.18 | 65.22 | 65.24 | 439,362 | -2.23(-3.31%) |
Mar 21, 2018 | 67.26 | 68.23 | 67.09 | 67.47 | 93,167 | +0.23(+0.34%) |
Mar 20, 2018 | 66.94 | 67.49 | 66.94 | 67.24 | 125,651 | +0.40(+0.60%) |
Mar 19, 2018 | 67.40 | 67.53 | 65.81 | 66.84 | 241,691 | -0.83(-1.23%) |
Mar 16, 2018 | 66.72 | 67.95 | 66.53 | 67.67 | 249,698 | +0.95(+1.42%) |
Mar 15, 2018 | 67.29 | 68.14 | 66.64 | 66.72 | 138,152 | -0.59(-0.88%) |
Mar 14, 2018 | 67.98 | 68.07 | 67.00 | 67.31 | 154,482 | -0.42(-0.62%) |
Mar 13, 2018 | 68.44 | 69.27 | 67.54 | 67.73 | 106,784 | -0.46(-0.67%) |
Mar 12, 2018 | 68.74 | 69.39 | 67.76 | 68.19 | 180,316 | -0.27(-0.39%) |
Mar 09, 2018 | 67.64 | 69.00 | 67.14 | 68.46 | 303,385 | +1.38(+2.06%) |
Mar 08, 2018 | 67.10 | 67.61 | 66.39 | 67.08 | 154,855 | -0.02(-0.03%) |
Mar 07, 2018 | 65.49 | 67.83 | 65.49 | 67.10 | 264,205 | +1.55(+2.36%) |
Mar 06, 2018 | 64.63 | 65.77 | 64.00 | 65.55 | 319,872 | +1.56(+2.44%) |
Mar 05, 2018 | 63.01 | 64.36 | 62.66 | 63.99 | 419,092 | +0.66(+1.04%) |
Mar 02, 2018 | 61.53 | 63.57 | 61.51 | 63.33 | 297,290 | +1.18(+1.90%) |