Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.05 | 66.05 | 65.04 | 65.12 | 23,983 | -1.29(-1.95%) |
May 30, 2018 | 65.46 | 66.51 | 65.46 | 66.41 | 6,160 | +1.32(+2.02%) |
May 29, 2018 | 65.39 | 65.55 | 64.83 | 65.09 | 4,844 | -0.40(-0.61%) |
May 25, 2018 | 65.49 | 65.49 | 65.49 | 0 | +0.24(+0.37%) | |
May 24, 2018 | 64.99 | 65.30 | 64.83 | 65.25 | 1,941 | -0.20(-0.31%) |
May 23, 2018 | 65.23 | 65.47 | 65.19 | 65.46 | 8,337 | +0.00(+0.01%) |
May 22, 2018 | 65.90 | 65.91 | 65.45 | 65.45 | 2,126 | -0.23(-0.35%) |
May 21, 2018 | 65.92 | 66.03 | 65.60 | 65.68 | 2,912 | -0.27(-0.41%) |
May 18, 2018 | 65.78 | 65.95 | 65.62 | 65.95 | 5,433 | +0.30(+0.45%) |
May 17, 2018 | 65.38 | 65.77 | 65.21 | 65.65 | 7,676 | +0.23(+0.36%) |
May 16, 2018 | 65.40 | 65.53 | 65.40 | 65.42 | 3,838 | +0.62(+0.95%) |
May 15, 2018 | 64.83 | 64.83 | 64.69 | 64.80 | 2,434 | -0.16(-0.25%) |
May 14, 2018 | 64.65 | 65.16 | 64.65 | 64.96 | 8,109 | +0.54(+0.84%) |
May 11, 2018 | 64.05 | 64.47 | 63.70 | 64.42 | 1,621 | +0.12(+0.18%) |
May 10, 2018 | 63.67 | 64.59 | 63.67 | 64.31 | 14,124 | +0.93(+1.46%) |
May 09, 2018 | 62.78 | 63.48 | 62.73 | 63.38 | 14,382 | +0.33(+0.52%) |
May 08, 2018 | 63.16 | 63.43 | 62.76 | 63.05 | 11,969 | -0.14(-0.23%) |
May 07, 2018 | 63.38 | 63.44 | 63.19 | 63.20 | 10,685 | -0.18(-0.29%) |
May 04, 2018 | 62.87 | 63.70 | 62.63 | 63.38 | 11,804 | +0.17(+0.27%) |
May 03, 2018 | 63.91 | 63.91 | 62.48 | 63.21 | 16,787 | -0.81(-1.27%) |
May 02, 2018 | 63.48 | 64.61 | 63.48 | 64.02 | 3,819 | +0.91(+1.44%) |
May 01, 2018 | 62.99 | 63.17 | 62.88 | 63.11 | 2,532 | +0.31(+0.49%) |
Apr 30, 2018 | 63.74 | 63.75 | 62.80 | 62.80 | 1,052 | -0.50(-0.79%) |
Apr 27, 2018 | 62.61 | 63.36 | 62.55 | 63.30 | 3,539 | +0.47(+0.75%) |
Apr 26, 2018 | 63.12 | 63.12 | 62.68 | 62.83 | 1,946 | -0.03(-0.05%) |
Apr 25, 2018 | 62.32 | 62.96 | 62.29 | 62.87 | 1,748 | +0.40(+0.64%) |
Apr 24, 2018 | 62.90 | 63.31 | 62.20 | 62.46 | 11,702 | -0.20(-0.31%) |
Apr 23, 2018 | 62.78 | 62.78 | 62.66 | 62.66 | 756 | -0.05(-0.09%) |
Apr 20, 2018 | 62.72 | 62.72 | 62.71 | 62.71 | 591 | -0.27(-0.43%) |
Apr 19, 2018 | 63.50 | 63.50 | 62.98 | 62.99 | 1,518 | -0.65(-1.02%) |
Apr 18, 2018 | 63.42 | 63.82 | 63.42 | 63.64 | 4,269 | +0.70(+1.11%) |
Apr 17, 2018 | 62.82 | 63.14 | 62.82 | 62.94 | 1,396 | +0.35(+0.56%) |
Apr 16, 2018 | 61.66 | 62.59 | 61.66 | 62.59 | 3,118 | +1.24(+2.02%) |
Apr 13, 2018 | 61.50 | 61.62 | 61.35 | 61.35 | 1,074 | -0.44(-0.71%) |
Apr 12, 2018 | 61.78 | 61.88 | 61.70 | 61.79 | 2,315 | +0.55(+0.90%) |
Apr 11, 2018 | 61.20 | 61.52 | 61.13 | 61.24 | 1,432 | -0.19(-0.31%) |
Apr 10, 2018 | 61.70 | 61.71 | 61.41 | 61.42 | 2,064 | +0.32(+0.52%) |
Apr 09, 2018 | 61.31 | 61.41 | 61.01 | 61.10 | 3,648 | +0.31(+0.50%) |
Apr 06, 2018 | 61.28 | 61.28 | 60.53 | 60.80 | 1,437 | -1.16(-1.87%) |
Apr 05, 2018 | 61.35 | 62.07 | 61.35 | 61.95 | 1,360 | +0.75(+1.23%) |
Apr 04, 2018 | 60.53 | 61.20 | 60.53 | 61.20 | 779 | +0.83(+1.37%) |
Apr 03, 2018 | 59.72 | 60.51 | 59.72 | 60.37 | 2,470 | +1.33(+2.26%) |
Apr 02, 2018 | 60.25 | 60.75 | 58.85 | 59.04 | 11,193 | -1.71(-2.81%) |
Mar 29, 2018 | 60.75 | 60.75 | 60.75 | 0 | +0.39(+0.64%) | |
Mar 28, 2018 | 60.15 | 61.03 | 60.15 | 60.36 | 65,579 | +0.54(+0.90%) |
Mar 27, 2018 | 60.75 | 60.80 | 59.82 | 59.82 | 3,218 | -0.85(-1.40%) |
Mar 26, 2018 | 60.68 | 60.68 | 59.83 | 60.67 | 2,312 | +0.41(+0.69%) |
Mar 23, 2018 | 61.36 | 61.41 | 60.26 | 60.26 | 10,132 | -1.44(-2.33%) |
Mar 22, 2018 | 61.51 | 62.04 | 61.50 | 61.69 | 1,428 | -0.49(-0.79%) |
Mar 21, 2018 | 62.29 | 62.29 | 61.45 | 62.19 | 16,155 | +0.56(+0.91%) |
Mar 20, 2018 | 63.08 | 63.08 | 61.51 | 61.62 | 3,651 | -0.41(-0.66%) |
Mar 19, 2018 | 63.74 | 63.74 | 61.81 | 62.03 | 2,097 | -1.04(-1.64%) |
Mar 16, 2018 | 63.18 | 63.20 | 63.07 | 63.07 | 3,422 | -0.18(-0.29%) |
Mar 15, 2018 | 63.72 | 63.72 | 63.25 | 63.25 | 931 | +0.32(+0.51%) |
Mar 14, 2018 | 63.41 | 63.55 | 62.84 | 62.93 | 1,259 | -0.23(-0.37%) |
Mar 13, 2018 | 63.99 | 63.99 | 63.16 | 63.16 | 1,742 | -0.94(-1.46%) |
Mar 12, 2018 | 64.57 | 64.57 | 63.67 | 64.10 | 7,402 | +0.33(+0.51%) |
Mar 09, 2018 | 63.23 | 63.83 | 63.21 | 63.77 | 3,544 | +0.78(+1.24%) |
Mar 08, 2018 | 63.50 | 63.63 | 62.83 | 62.99 | 2,289 | +0.02(+0.03%) |
Mar 07, 2018 | 62.97 | 62.97 | 1,750 | +0.46(+0.74%) | ||
Mar 06, 2018 | 61.92 | 62.51 | 61.92 | 62.51 | 1,564 | +0.64(+1.03%) |
Mar 05, 2018 | 61.18 | 61.87 | 61.01 | 61.87 | 1,622 | +0.63(+1.02%) |
Mar 02, 2018 | 60.01 | 61.25 | 60.01 | 61.25 | 3,125 | +1.10(+1.83%) |