Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.21 | 68.83 | 67.36 | 68.27 | 1,407,910 | +0.40(+0.59%) |
May 30, 2018 | 67.38 | 68.18 | 66.77 | 67.87 | 1,586,657 | +0.81(+1.21%) |
May 29, 2018 | 67.85 | 68.12 | 66.35 | 67.06 | 1,310,451 | -1.37(-2.00%) |
May 25, 2018 | 68.43 | 68.43 | 68.43 | 0 | +1.76(+2.64%) | |
May 24, 2018 | 66.71 | 66.86 | 65.55 | 66.67 | 1,202,107 | +0.10(+0.15%) |
May 23, 2018 | 66.06 | 66.98 | 66.00 | 66.57 | 848,604 | +0.01(+0.02%) |
May 22, 2018 | 67.14 | 67.52 | 66.38 | 66.56 | 1,068,586 | -0.23(-0.34%) |
May 21, 2018 | 68.20 | 68.24 | 66.56 | 66.79 | 1,247,935 | -1.04(-1.53%) |
May 18, 2018 | 66.77 | 68.13 | 66.50 | 67.83 | 1,768,573 | +1.19(+1.79%) |
May 17, 2018 | 65.26 | 67.52 | 65.10 | 66.64 | 1,747,731 | -0.38(-0.57%) |
May 16, 2018 | 67.12 | 67.60 | 65.73 | 67.02 | 2,118,195 | -0.21(-0.31%) |
May 15, 2018 | 66.72 | 67.84 | 66.25 | 67.23 | 1,883,899 | +0.01(+0.01%) |
May 14, 2018 | 66.43 | 67.85 | 65.81 | 67.22 | 2,314,794 | +0.77(+1.16%) |
May 11, 2018 | 65.39 | 66.91 | 64.61 | 66.45 | 2,474,197 | +1.18(+1.81%) |
May 10, 2018 | 64.55 | 65.76 | 64.53 | 65.27 | 3,171,792 | +0.92(+1.43%) |
May 09, 2018 | 62.78 | 64.48 | 62.66 | 64.35 | 2,320,857 | +1.48(+2.35%) |
May 08, 2018 | 62.54 | 63.50 | 62.27 | 62.87 | 1,698,862 | +0.00(+0.00%) |
May 07, 2018 | 62.38 | 63.85 | 61.94 | 62.87 | 2,739,816 | +0.74(+1.19%) |
May 04, 2018 | 62.30 | 63.87 | 61.75 | 62.13 | 2,721,137 | -0.26(-0.42%) |
May 03, 2018 | 60.89 | 62.43 | 60.23 | 62.39 | 2,674,781 | +1.34(+2.19%) |
May 02, 2018 | 60.94 | 62.21 | 60.90 | 61.05 | 3,522,949 | +0.20(+0.33%) |
May 01, 2018 | 62.00 | 62.93 | 60.62 | 60.85 | 2,842,132 | -1.09(-1.76%) |
Apr 30, 2018 | 62.99 | 63.14 | 61.50 | 61.94 | 2,863,900 | -1.02(-1.62%) |
Apr 27, 2018 | 62.83 | 63.62 | 62.45 | 62.96 | 2,889,862 | +0.35(+0.56%) |
Apr 26, 2018 | 63.47 | 63.47 | 61.61 | 62.61 | 3,066,245 | -0.38(-0.60%) |
Apr 25, 2018 | 62.61 | 63.93 | 62.35 | 62.99 | 3,689,835 | +0.64(+1.03%) |
Apr 24, 2018 | 65.66 | 66.25 | 62.07 | 62.35 | 7,408,477 | -5.79(-8.50%) |
Apr 23, 2018 | 68.83 | 69.91 | 67.70 | 68.14 | 2,619,580 | -0.29(-0.42%) |
Apr 20, 2018 | 69.29 | 69.41 | 67.75 | 68.43 | 3,355,104 | -0.62(-0.90%) |
Apr 19, 2018 | 67.72 | 70.38 | 67.01 | 69.05 | 3,672,468 | -1.02(-1.46%) |
Apr 18, 2018 | 70.47 | 71.18 | 69.93 | 70.07 | 1,714,256 | -0.45(-0.64%) |
Apr 17, 2018 | 70.68 | 71.08 | 70.06 | 70.52 | 1,718,266 | +0.15(+0.21%) |
Apr 16, 2018 | 70.49 | 71.25 | 68.76 | 70.37 | 2,217,033 | +0.25(+0.36%) |
Apr 13, 2018 | 70.32 | 70.62 | 68.89 | 70.12 | 2,260,239 | +0.29(+0.42%) |
Apr 12, 2018 | 67.41 | 70.58 | 67.05 | 69.83 | 4,385,917 | +3.54(+5.34%) |
Apr 11, 2018 | 67.51 | 69.11 | 65.75 | 66.29 | 2,204,525 | -1.83(-2.69%) |
Apr 10, 2018 | 66.21 | 68.66 | 65.40 | 68.12 | 2,940,803 | +2.76(+4.22%) |
Apr 09, 2018 | 64.57 | 67.23 | 61.30 | 65.36 | 7,900,003 | +1.34(+2.09%) |
Apr 06, 2018 | 65.99 | 69.26 | 63.43 | 64.02 | 26,083,758 | -19.05(-22.93%) |
Apr 05, 2018 | 84.80 | 84.80 | 82.54 | 83.07 | 1,216,533 | -0.91(-1.08%) |
Apr 04, 2018 | 80.84 | 84.40 | 80.31 | 83.98 | 1,184,198 | +2.09(+2.55%) |
Apr 03, 2018 | 81.00 | 82.46 | 79.27 | 81.89 | 1,073,263 | +1.33(+1.65%) |
Apr 02, 2018 | 82.81 | 83.38 | 79.39 | 80.56 | 1,736,715 | -2.77(-3.32%) |
Mar 29, 2018 | 83.33 | 83.33 | 83.33 | 0 | -1.63(-1.92%) | |
Mar 28, 2018 | 86.05 | 87.89 | 84.33 | 84.96 | 1,685,383 | -0.07(-0.08%) |
Mar 27, 2018 | 86.93 | 88.66 | 84.57 | 85.03 | 1,637,825 | -1.34(-1.55%) |
Mar 26, 2018 | 84.50 | 86.47 | 82.78 | 86.37 | 1,137,661 | +3.31(+3.99%) |
Mar 23, 2018 | 85.00 | 85.69 | 82.77 | 83.06 | 1,246,354 | -2.19(-2.57%) |
Mar 22, 2018 | 87.64 | 88.50 | 85.19 | 85.25 | 2,010,666 | -3.54(-3.99%) |
Mar 21, 2018 | 87.45 | 89.75 | 87.06 | 88.79 | 1,232,501 | +1.78(+2.05%) |
Mar 20, 2018 | 86.50 | 87.34 | 85.87 | 87.01 | 1,487,615 | +0.74(+0.86%) |
Mar 19, 2018 | 89.50 | 89.71 | 85.13 | 86.27 | 1,686,584 | -3.76(-4.18%) |
Mar 16, 2018 | 89.20 | 90.56 | 87.36 | 90.03 | 1,977,841 | +1.34(+1.51%) |
Mar 15, 2018 | 92.29 | 93.25 | 87.95 | 88.69 | 1,734,499 | -3.57(-3.87%) |
Mar 14, 2018 | 95.40 | 96.33 | 92.00 | 92.26 | 2,648,689 | -2.37(-2.50%) |
Mar 13, 2018 | 94.57 | 95.64 | 93.47 | 94.63 | 1,759,798 | +0.18(+0.19%) |
Mar 12, 2018 | 94.55 | 95.16 | 93.70 | 94.45 | 1,428,000 | +0.22(+0.23%) |
Mar 09, 2018 | 93.02 | 94.79 | 92.86 | 94.23 | 1,578,212 | +1.81(+1.96%) |
Mar 08, 2018 | 91.81 | 92.74 | 90.85 | 92.42 | 1,246,056 | +0.72(+0.79%) |
Mar 07, 2018 | 90.53 | 92.19 | 90.53 | 91.70 | 1,409,877 | +0.61(+0.67%) |
Mar 06, 2018 | 91.21 | 92.70 | 89.86 | 91.09 | 1,656,880 | +0.12(+0.13%) |
Mar 05, 2018 | 86.16 | 91.23 | 85.35 | 90.97 | 1,883,169 | +4.36(+5.03%) |
Mar 02, 2018 | 82.30 | 86.89 | 82.05 | 86.61 | 1,274,237 | +3.52(+4.24%) |