Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.10 | 63.66 | 62.79 | 63.35 | 15,167 | +0.36(+0.56%) |
May 30, 2018 | 61.88 | 63.00 | 61.42 | 63.00 | 27,423 | +1.57(+2.56%) |
May 29, 2018 | 61.67 | 61.93 | 60.76 | 61.42 | 9,924 | -0.15(-0.25%) |
May 25, 2018 | 61.57 | 61.57 | 61.57 | 0 | -1.17(-1.86%) | |
May 24, 2018 | 64.16 | 64.72 | 62.74 | 62.74 | 21,634 | -2.39(-3.67%) |
May 23, 2018 | 67.11 | 67.11 | 64.82 | 65.13 | 18,722 | -1.84(-2.75%) |
May 22, 2018 | 68.35 | 68.35 | 66.03 | 66.97 | 28,896 | -0.20(-0.29%) |
May 21, 2018 | 67.76 | 67.86 | 67.17 | 67.17 | 36,387 | -0.44(-0.65%) |
May 18, 2018 | 66.82 | 67.61 | 65.69 | 67.61 | 15,862 | +1.23(+1.85%) |
May 17, 2018 | 65.15 | 66.55 | 65.10 | 66.38 | 21,478 | +1.48(+2.27%) |
May 16, 2018 | 64.71 | 64.91 | 64.27 | 64.91 | 11,801 | +0.54(+0.84%) |
May 15, 2018 | 64.41 | 64.76 | 63.83 | 64.36 | 14,205 | -0.05(-0.08%) |
May 14, 2018 | 63.68 | 64.41 | 63.28 | 64.41 | 11,536 | +1.18(+1.87%) |
May 11, 2018 | 63.14 | 63.23 | 62.40 | 63.23 | 11,162 | -0.20(-0.31%) |
May 10, 2018 | 63.33 | 63.47 | 62.70 | 63.43 | 14,158 | +0.44(+0.70%) |
May 09, 2018 | 62.40 | 63.38 | 62.20 | 62.99 | 18,593 | +1.38(+2.23%) |
May 08, 2018 | 60.73 | 61.61 | 59.25 | 61.61 | 18,976 | +1.23(+2.04%) |
May 07, 2018 | 60.23 | 61.32 | 60.09 | 60.38 | 18,856 | +0.89(+1.49%) |
May 04, 2018 | 58.91 | 59.99 | 58.61 | 59.50 | 11,153 | -0.05(-0.08%) |
May 03, 2018 | 60.68 | 60.68 | 58.81 | 59.55 | 9,815 | -1.18(-1.94%) |
May 02, 2018 | 61.41 | 61.56 | 60.68 | 60.73 | 6,481 | -0.74(-1.20%) |
May 01, 2018 | 60.53 | 61.46 | 60.19 | 61.46 | 8,541 | +0.74(+1.21%) |
Apr 30, 2018 | 60.38 | 61.53 | 60.38 | 60.73 | 10,625 | +0.05(+0.08%) |
Apr 27, 2018 | 60.48 | 61.32 | 60.48 | 60.68 | 7,593 | -0.10(-0.16%) |
Apr 26, 2018 | 60.14 | 60.97 | 60.14 | 60.78 | 11,682 | +0.74(+1.23%) |
Apr 25, 2018 | 59.79 | 60.37 | 59.01 | 60.04 | 9,880 | +0.25(+0.41%) |
Apr 24, 2018 | 60.73 | 60.82 | 59.30 | 59.79 | 10,004 | -0.74(-1.22%) |
Apr 23, 2018 | 59.50 | 60.73 | 59.50 | 60.53 | 9,937 | +0.74(+1.23%) |
Apr 20, 2018 | 60.48 | 60.48 | 59.55 | 59.79 | 8,302 | -0.69(-1.14%) |
Apr 19, 2018 | 60.97 | 61.24 | 60.38 | 60.48 | 13,508 | -0.64(-1.05%) |
Apr 18, 2018 | 60.33 | 62.00 | 60.04 | 61.12 | 17,349 | +1.33(+2.22%) |
Apr 17, 2018 | 59.05 | 59.98 | 58.90 | 59.79 | 7,407 | +0.74(+1.25%) |
Apr 16, 2018 | 58.27 | 59.14 | 58.10 | 59.05 | 12,353 | +0.79(+1.35%) |
Apr 13, 2018 | 58.07 | 58.36 | 57.48 | 58.27 | 14,630 | +0.69(+1.20%) |
Apr 12, 2018 | 58.02 | 58.02 | 57.38 | 57.58 | 5,188 | -0.44(-0.76%) |
Apr 11, 2018 | 56.84 | 58.02 | 56.84 | 58.02 | 9,431 | +1.38(+2.43%) |
Apr 10, 2018 | 55.71 | 57.09 | 55.42 | 56.65 | 11,221 | +1.82(+3.32%) |
Apr 09, 2018 | 55.32 | 55.51 | 54.54 | 54.83 | 6,755 | -0.10(-0.18%) |
Apr 06, 2018 | 56.10 | 56.35 | 53.89 | 54.92 | 17,034 | -0.98(-1.76%) |
Apr 05, 2018 | 55.22 | 56.25 | 55.22 | 55.91 | 8,960 | +1.33(+2.43%) |
Apr 04, 2018 | 53.20 | 54.92 | 53.13 | 54.58 | 47,819 | -0.10(-0.18%) |
Apr 03, 2018 | 53.89 | 54.68 | 52.96 | 54.68 | 13,179 | +0.69(+1.28%) |
Apr 02, 2018 | 55.32 | 55.32 | 52.76 | 53.99 | 20,167 | -1.33(-2.40%) |
Mar 29, 2018 | 55.32 | 55.32 | 55.32 | 0 | +0.98(+1.81%) | |
Mar 28, 2018 | 53.94 | 54.58 | 53.94 | 54.33 | 13,319 | -0.05(-0.09%) |
Mar 27, 2018 | 55.46 | 56.01 | 54.38 | 54.38 | 8,147 | -1.23(-2.21%) |
Mar 26, 2018 | 55.46 | 55.76 | 54.68 | 55.61 | 12,580 | +0.44(+0.80%) |
Mar 23, 2018 | 55.46 | 56.15 | 55.17 | 55.17 | 15,696 | +0.00(+0.00%) |
Mar 22, 2018 | 55.32 | 55.66 | 54.78 | 55.17 | 19,029 | -0.20(-0.36%) |
Mar 21, 2018 | 53.74 | 56.05 | 53.74 | 55.37 | 12,444 | +1.62(+3.02%) |
Mar 20, 2018 | 52.86 | 54.09 | 52.86 | 53.74 | 27,967 | +0.89(+1.67%) |
Mar 19, 2018 | 56.05 | 56.10 | 52.61 | 52.86 | 46,486 | -3.54(-6.28%) |
Mar 16, 2018 | 55.71 | 56.79 | 55.46 | 56.40 | 14,668 | +0.93(+1.68%) |
Mar 15, 2018 | 57.28 | 57.48 | 54.68 | 55.46 | 28,296 | -1.48(-2.59%) |
Mar 14, 2018 | 57.83 | 57.83 | 56.89 | 56.94 | 6,343 | -0.54(-0.94%) |
Mar 13, 2018 | 57.68 | 58.56 | 57.34 | 57.48 | 11,791 | -0.49(-0.85%) |
Mar 12, 2018 | 57.78 | 58.27 | 57.46 | 57.97 | 15,175 | +0.59(+1.03%) |
Mar 09, 2018 | 56.74 | 57.73 | 56.63 | 57.38 | 16,786 | +0.89(+1.57%) |
Mar 08, 2018 | 56.99 | 57.53 | 56.15 | 56.50 | 15,397 | -0.59(-1.03%) |
Mar 07, 2018 | 57.53 | 56.84 | 57.09 | 6,485 | -0.49(-0.85%) | |
Mar 06, 2018 | 58.22 | 58.71 | 57.23 | 57.58 | 14,184 | -0.25(-0.43%) |
Mar 05, 2018 | 56.99 | 58.61 | 56.99 | 57.83 | 18,779 | -0.05(-0.09%) |
Mar 02, 2018 | 56.55 | 58.07 | 56.05 | 57.87 | 14,474 | +0.59(+1.03%) |