Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.57 | 63.20 | 62.57 | 62.74 | 133,420 | +0.24(+0.39%) |
May 30, 2018 | 61.66 | 62.57 | 61.59 | 62.49 | 52,496 | +0.24(+0.39%) |
May 29, 2018 | 62.30 | 63.06 | 62.05 | 62.25 | 65,153 | -0.64(-1.01%) |
May 25, 2018 | 62.89 | 62.89 | 62.89 | 0 | -1.86(-2.87%) | |
May 24, 2018 | 64.96 | 65.11 | 64.08 | 64.74 | 31,852 | -0.76(-1.16%) |
May 23, 2018 | 65.82 | 66.16 | 65.06 | 65.50 | 37,827 | -2.08(-3.08%) |
May 22, 2018 | 68.26 | 68.26 | 67.36 | 67.58 | 21,116 | -0.98(-1.43%) |
May 21, 2018 | 68.39 | 68.68 | 68.31 | 68.56 | 11,943 | +0.73(+1.08%) |
May 18, 2018 | 67.68 | 68.02 | 67.56 | 67.82 | 21,909 | -0.37(-0.54%) |
May 17, 2018 | 67.80 | 68.45 | 67.58 | 68.19 | 22,123 | +0.98(+1.46%) |
May 16, 2018 | 66.82 | 67.34 | 66.72 | 67.21 | 27,949 | +0.64(+0.95%) |
May 15, 2018 | 66.60 | 66.60 | 66.02 | 66.58 | 34,412 | -0.81(-1.20%) |
May 14, 2018 | 68.04 | 68.29 | 67.38 | 67.38 | 29,897 | -1.00(-1.47%) |
May 11, 2018 | 68.29 | 68.66 | 68.02 | 68.39 | 21,871 | +1.15(+1.71%) |
May 10, 2018 | 67.09 | 67.63 | 66.92 | 67.24 | 19,449 | +0.64(+0.95%) |
May 09, 2018 | 66.31 | 66.70 | 66.29 | 66.60 | 17,514 | +0.12(+0.18%) |
May 08, 2018 | 66.87 | 66.87 | 66.26 | 66.48 | 18,001 | -0.81(-1.20%) |
May 07, 2018 | 67.04 | 67.85 | 67.04 | 67.29 | 38,681 | +0.71(+1.07%) |
May 04, 2018 | 65.97 | 66.99 | 65.87 | 66.58 | 21,002 | +0.20(+0.29%) |
May 03, 2018 | 66.80 | 66.80 | 65.90 | 66.38 | 40,832 | -0.10(-0.15%) |
May 02, 2018 | 66.63 | 67.36 | 66.43 | 66.48 | 42,915 | +0.32(+0.48%) |
May 01, 2018 | 66.48 | 66.63 | 65.60 | 66.16 | 59,320 | -0.59(-0.88%) |
Apr 30, 2018 | 67.24 | 67.60 | 66.75 | 66.75 | 29,390 | -0.22(-0.33%) |
Apr 27, 2018 | 67.02 | 67.31 | 66.80 | 66.97 | 23,889 | +0.10(+0.15%) |
Apr 26, 2018 | 67.09 | 67.09 | 66.70 | 66.87 | 28,715 | -0.46(-0.69%) |
Apr 25, 2018 | 67.36 | 67.58 | 67.00 | 67.34 | 18,145 | -0.66(-0.97%) |
Apr 24, 2018 | 68.66 | 69.07 | 67.65 | 68.00 | 14,247 | +0.12(+0.18%) |
Apr 23, 2018 | 68.22 | 68.48 | 67.75 | 67.87 | 17,457 | -0.71(-1.03%) |
Apr 20, 2018 | 68.75 | 68.75 | 67.82 | 68.58 | 35,994 | -0.68(-0.99%) |
Apr 19, 2018 | 69.59 | 69.98 | 69.10 | 69.27 | 26,109 | +0.49(+0.71%) |
Apr 18, 2018 | 68.53 | 69.05 | 68.44 | 68.78 | 33,023 | +1.25(+1.85%) |
Apr 17, 2018 | 67.26 | 67.73 | 67.24 | 67.53 | 50,671 | -1.20(-1.74%) |
Apr 16, 2018 | 68.90 | 69.44 | 68.48 | 68.73 | 19,758 | +0.61(+0.90%) |
Apr 13, 2018 | 68.31 | 68.70 | 67.97 | 68.12 | 23,309 | +0.39(+0.58%) |
Apr 12, 2018 | 67.60 | 68.07 | 67.24 | 67.73 | 26,462 | -0.66(-0.97%) |
Apr 11, 2018 | 68.31 | 68.92 | 68.24 | 68.39 | 29,277 | -0.12(-0.18%) |
Apr 10, 2018 | 67.87 | 68.75 | 67.75 | 68.51 | 34,701 | +2.74(+4.16%) |
Apr 09, 2018 | 66.02 | 66.48 | 65.77 | 65.77 | 52,805 | +0.24(+0.37%) |
Apr 06, 2018 | 65.31 | 66.26 | 64.92 | 65.53 | 53,826 | -0.20(-0.30%) |
Apr 05, 2018 | 65.50 | 67.09 | 65.40 | 65.72 | 48,873 | -0.17(-0.26%) |
Apr 04, 2018 | 64.99 | 66.11 | 63.99 | 65.89 | 66,202 | -0.78(-1.17%) |
Apr 03, 2018 | 66.77 | 66.97 | 66.14 | 66.68 | 14,088 | +0.64(+0.96%) |
Apr 02, 2018 | 67.85 | 67.85 | 65.70 | 66.04 | 41,508 | -1.98(-2.91%) |
Mar 29, 2018 | 68.02 | 68.02 | 68.02 | 0 | +1.17(+1.76%) | |
Mar 28, 2018 | 67.78 | 67.84 | 66.28 | 66.85 | 81,692 | -2.05(-2.98%) |
Mar 27, 2018 | 69.93 | 70.10 | 68.67 | 68.90 | 39,512 | -0.56(-0.81%) |
Mar 26, 2018 | 69.07 | 69.90 | 68.61 | 69.46 | 27,521 | +1.66(+2.45%) |
Mar 23, 2018 | 69.29 | 69.54 | 67.51 | 67.80 | 79,505 | -2.79(-3.95%) |
Mar 22, 2018 | 71.44 | 71.64 | 70.32 | 70.59 | 43,363 | -1.47(-2.04%) |
Mar 21, 2018 | 71.25 | 72.15 | 70.92 | 72.05 | 37,574 | +0.46(+0.65%) |
Mar 20, 2018 | 72.13 | 72.43 | 71.59 | 71.59 | 33,051 | -0.86(-1.18%) |
Mar 19, 2018 | 72.81 | 72.96 | 71.99 | 72.45 | 33,839 | -0.56(-0.77%) |
Mar 16, 2018 | 73.45 | 73.59 | 72.98 | 73.01 | 66,111 | -1.52(-2.03%) |
Mar 15, 2018 | 74.92 | 75.01 | 74.38 | 74.52 | 26,765 | -0.07(-0.10%) |
Mar 14, 2018 | 74.72 | 74.97 | 74.13 | 74.60 | 47,184 | +1.30(+1.77%) |
Mar 13, 2018 | 74.18 | 74.70 | 73.11 | 73.30 | 60,931 | -0.61(-0.83%) |
Mar 12, 2018 | 73.89 | 74.21 | 73.51 | 73.91 | 50,981 | +0.34(+0.47%) |
Mar 09, 2018 | 72.71 | 73.74 | 72.69 | 73.57 | 42,253 | +0.54(+0.74%) |
Mar 08, 2018 | 73.18 | 73.24 | 72.66 | 73.03 | 25,845 | -0.07(-0.10%) |
Mar 07, 2018 | 72.64 | 73.11 | 33,582 | -1.22(-1.64%) | ||
Mar 06, 2018 | 73.45 | 74.33 | 73.35 | 74.33 | 34,178 | +1.42(+1.94%) |
Mar 05, 2018 | 72.37 | 73.33 | 72.13 | 72.91 | 32,391 | -0.05(-0.07%) |
Mar 02, 2018 | 72.37 | 73.06 | 71.35 | 72.96 | 59,310 | +0.12(+0.17%) |