Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.94 | 62.49 | 61.64 | 62.19 | 15,450 | +0.35(+0.56%) |
May 30, 2018 | 60.74 | 61.84 | 60.30 | 61.84 | 27,935 | +1.55(+2.56%) |
May 29, 2018 | 60.55 | 60.79 | 59.65 | 60.30 | 10,109 | -0.15(-0.25%) |
May 25, 2018 | 60.45 | 60.45 | 60.45 | 0 | -1.15(-1.86%) | |
May 24, 2018 | 62.99 | 63.54 | 61.59 | 61.59 | 22,038 | -2.34(-3.67%) |
May 23, 2018 | 65.88 | 65.88 | 63.64 | 63.94 | 19,071 | -1.81(-2.75%) |
May 22, 2018 | 67.10 | 67.10 | 64.82 | 65.74 | 29,435 | -0.19(-0.29%) |
May 21, 2018 | 66.52 | 66.61 | 65.94 | 65.94 | 37,065 | -0.43(-0.65%) |
May 18, 2018 | 65.60 | 66.37 | 64.49 | 66.37 | 16,158 | +1.21(+1.85%) |
May 17, 2018 | 63.96 | 65.33 | 63.91 | 65.17 | 21,879 | +1.45(+2.27%) |
May 16, 2018 | 63.52 | 63.72 | 63.09 | 63.72 | 12,021 | +0.53(+0.84%) |
May 15, 2018 | 63.23 | 63.57 | 62.66 | 63.19 | 14,470 | -0.05(-0.08%) |
May 14, 2018 | 62.51 | 63.23 | 62.12 | 63.23 | 11,751 | +1.16(+1.87%) |
May 11, 2018 | 61.98 | 62.08 | 61.26 | 62.08 | 11,371 | -0.19(-0.31%) |
May 10, 2018 | 62.17 | 62.31 | 61.55 | 62.27 | 14,422 | +0.43(+0.70%) |
May 09, 2018 | 61.26 | 62.22 | 61.06 | 61.83 | 18,940 | +1.35(+2.23%) |
May 08, 2018 | 59.61 | 60.48 | 58.17 | 60.48 | 19,330 | +1.21(+2.04%) |
May 07, 2018 | 59.13 | 60.19 | 58.99 | 59.28 | 19,208 | +0.87(+1.49%) |
May 04, 2018 | 57.83 | 58.89 | 57.54 | 58.41 | 11,361 | -0.05(-0.08%) |
May 03, 2018 | 59.57 | 59.57 | 57.73 | 58.46 | 9,999 | -1.16(-1.94%) |
May 02, 2018 | 60.29 | 60.43 | 59.57 | 59.61 | 6,602 | -0.72(-1.20%) |
May 01, 2018 | 59.42 | 60.34 | 59.08 | 60.34 | 8,700 | +0.72(+1.21%) |
Apr 30, 2018 | 59.28 | 60.40 | 59.28 | 59.61 | 10,824 | +0.05(+0.08%) |
Apr 27, 2018 | 59.37 | 60.19 | 59.37 | 59.57 | 7,734 | -0.10(-0.16%) |
Apr 26, 2018 | 59.03 | 59.86 | 59.03 | 59.66 | 11,900 | +0.72(+1.23%) |
Apr 25, 2018 | 58.70 | 59.27 | 57.92 | 58.94 | 10,064 | +0.24(+0.41%) |
Apr 24, 2018 | 59.61 | 59.71 | 58.21 | 58.70 | 10,191 | -0.72(-1.22%) |
Apr 23, 2018 | 58.41 | 59.61 | 58.41 | 59.42 | 10,122 | +0.72(+1.23%) |
Apr 20, 2018 | 59.37 | 59.37 | 58.46 | 58.70 | 8,457 | -0.68(-1.14%) |
Apr 19, 2018 | 59.86 | 60.12 | 59.28 | 59.37 | 13,760 | -0.63(-1.05%) |
Apr 18, 2018 | 59.23 | 60.87 | 58.94 | 60.00 | 17,673 | +1.30(+2.22%) |
Apr 17, 2018 | 57.97 | 58.89 | 57.82 | 58.70 | 7,545 | +0.72(+1.25%) |
Apr 16, 2018 | 57.20 | 58.06 | 57.03 | 57.97 | 12,584 | +0.77(+1.35%) |
Apr 13, 2018 | 57.01 | 57.29 | 56.43 | 57.20 | 14,903 | +0.68(+1.20%) |
Apr 12, 2018 | 56.96 | 56.96 | 56.33 | 56.52 | 5,284 | -0.43(-0.76%) |
Apr 11, 2018 | 55.80 | 56.96 | 55.80 | 56.96 | 9,607 | +1.35(+2.43%) |
Apr 10, 2018 | 54.69 | 56.04 | 54.40 | 55.61 | 11,431 | +1.79(+3.32%) |
Apr 09, 2018 | 54.30 | 54.50 | 53.54 | 53.82 | 6,881 | -0.10(-0.18%) |
Apr 06, 2018 | 55.08 | 55.32 | 52.90 | 53.92 | 17,352 | -0.97(-1.76%) |
Apr 05, 2018 | 54.21 | 55.22 | 54.21 | 54.88 | 9,127 | +1.30(+2.43%) |
Apr 04, 2018 | 52.23 | 53.92 | 52.16 | 53.58 | 48,711 | -0.10(-0.18%) |
Apr 03, 2018 | 52.90 | 53.68 | 51.99 | 53.68 | 13,425 | +0.68(+1.28%) |
Apr 02, 2018 | 54.30 | 54.30 | 51.79 | 53.00 | 20,543 | -1.30(-2.40%) |
Mar 29, 2018 | 54.30 | 54.30 | 54.30 | 0 | +0.97(+1.81%) | |
Mar 28, 2018 | 52.95 | 53.58 | 52.95 | 53.34 | 13,568 | -0.05(-0.09%) |
Mar 27, 2018 | 54.45 | 54.98 | 53.39 | 53.39 | 8,299 | -1.21(-2.21%) |
Mar 26, 2018 | 54.45 | 54.74 | 53.68 | 54.59 | 12,815 | +0.43(+0.80%) |
Mar 23, 2018 | 54.45 | 55.12 | 54.16 | 54.16 | 15,988 | +0.00(+0.00%) |
Mar 22, 2018 | 54.30 | 54.64 | 53.77 | 54.16 | 19,384 | -0.19(-0.36%) |
Mar 21, 2018 | 52.76 | 55.03 | 52.76 | 54.35 | 12,677 | +1.59(+3.02%) |
Mar 20, 2018 | 51.89 | 53.10 | 51.89 | 52.76 | 28,488 | +0.87(+1.67%) |
Mar 19, 2018 | 55.03 | 55.08 | 51.65 | 51.89 | 47,354 | -3.48(-6.28%) |
Mar 16, 2018 | 54.69 | 55.75 | 54.45 | 55.37 | 14,942 | +0.92(+1.68%) |
Mar 15, 2018 | 56.24 | 56.43 | 53.68 | 54.45 | 28,824 | -1.45(-2.59%) |
Mar 14, 2018 | 56.77 | 56.78 | 55.85 | 55.90 | 6,461 | -0.53(-0.94%) |
Mar 13, 2018 | 56.62 | 57.49 | 56.29 | 56.43 | 12,011 | -0.48(-0.85%) |
Mar 12, 2018 | 56.72 | 57.20 | 56.40 | 56.91 | 15,458 | +0.58(+1.03%) |
Mar 09, 2018 | 55.70 | 56.67 | 55.59 | 56.33 | 17,099 | +0.87(+1.57%) |
Mar 08, 2018 | 55.95 | 56.48 | 55.12 | 55.46 | 15,685 | -0.58(-1.03%) |
Mar 07, 2018 | 56.48 | 55.80 | 56.04 | 6,606 | -0.48(-0.85%) | |
Mar 06, 2018 | 57.15 | 57.63 | 56.19 | 56.52 | 14,449 | -0.24(-0.43%) |
Mar 05, 2018 | 55.95 | 57.53 | 55.95 | 56.77 | 19,130 | -0.05(-0.09%) |
Mar 02, 2018 | 55.51 | 57.01 | 55.03 | 56.81 | 14,744 | +0.58(+1.03%) |