Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.94 | 61.35 | 60.47 | 61.30 | 154,213 | +0.27(+0.44%) |
May 30, 2018 | 59.96 | 61.12 | 59.96 | 61.04 | 142,456 | +0.58(+0.97%) |
May 29, 2018 | 60.91 | 61.15 | 60.15 | 60.45 | 172,195 | -2.21(-3.53%) |
May 25, 2018 | 62.66 | 62.66 | 62.66 | 0 | -0.70(-1.11%) | |
May 24, 2018 | 63.47 | 63.76 | 62.77 | 63.36 | 213,929 | -0.78(-1.21%) |
May 23, 2018 | 65.76 | 65.78 | 63.93 | 64.14 | 285,983 | -3.46(-5.12%) |
May 22, 2018 | 68.02 | 68.22 | 67.28 | 67.60 | 312,958 | +0.41(+0.61%) |
May 21, 2018 | 66.83 | 67.48 | 66.72 | 67.19 | 263,550 | +1.24(+1.88%) |
May 18, 2018 | 66.46 | 66.54 | 65.70 | 65.95 | 148,482 | +0.08(+0.12%) |
May 17, 2018 | 66.00 | 66.47 | 65.55 | 65.87 | 200,185 | +1.36(+2.11%) |
May 16, 2018 | 63.89 | 64.57 | 63.89 | 64.51 | 129,710 | +0.67(+1.05%) |
May 15, 2018 | 63.72 | 64.06 | 63.43 | 63.84 | 130,546 | -1.12(-1.72%) |
May 14, 2018 | 64.99 | 65.31 | 64.77 | 64.95 | 129,941 | -0.35(-0.53%) |
May 11, 2018 | 65.27 | 65.75 | 65.20 | 65.30 | 145,143 | +0.33(+0.50%) |
May 10, 2018 | 64.75 | 65.19 | 64.73 | 64.98 | 136,914 | +1.12(+1.76%) |
May 09, 2018 | 63.29 | 63.97 | 63.28 | 63.85 | 197,812 | +1.11(+1.77%) |
May 08, 2018 | 62.79 | 63.06 | 62.57 | 62.74 | 176,235 | -1.83(-2.84%) |
May 07, 2018 | 64.33 | 64.67 | 64.07 | 64.58 | 106,630 | +0.52(+0.82%) |
May 04, 2018 | 64.08 | 64.35 | 63.85 | 64.05 | 95,730 | -0.16(-0.24%) |
May 03, 2018 | 63.73 | 64.27 | 63.43 | 64.21 | 403,454 | +0.59(+0.93%) |
May 02, 2018 | 64.30 | 64.45 | 63.53 | 63.62 | 307,099 | +0.21(+0.33%) |
May 01, 2018 | 63.34 | 63.79 | 63.06 | 63.41 | 398,508 | +0.10(+0.15%) |
Apr 30, 2018 | 62.33 | 63.54 | 61.46 | 63.31 | 1,230,214 | +4.95(+8.48%) |
Apr 27, 2018 | 59.08 | 59.16 | 58.10 | 58.37 | 353,831 | -0.13(-0.23%) |
Apr 26, 2018 | 58.80 | 58.96 | 58.11 | 58.50 | 128,623 | +0.56(+0.97%) |
Apr 25, 2018 | 57.73 | 58.01 | 57.59 | 57.94 | 132,327 | +0.50(+0.86%) |
Apr 24, 2018 | 58.39 | 58.47 | 57.18 | 57.44 | 275,948 | -0.68(-1.17%) |
Apr 23, 2018 | 58.11 | 58.23 | 57.52 | 58.12 | 293,412 | -1.18(-1.99%) |
Apr 20, 2018 | 59.67 | 59.70 | 59.24 | 59.30 | 139,821 | -0.89(-1.49%) |
Apr 19, 2018 | 60.67 | 60.97 | 60.04 | 60.20 | 186,632 | +1.31(+2.22%) |
Apr 18, 2018 | 58.20 | 59.00 | 58.20 | 58.89 | 215,765 | +0.55(+0.94%) |
Apr 17, 2018 | 59.47 | 59.52 | 58.29 | 58.34 | 385,832 | -1.23(-2.06%) |
Apr 16, 2018 | 59.54 | 59.74 | 58.02 | 59.57 | 660,682 | -2.94(-4.70%) |
Apr 13, 2018 | 62.67 | 62.82 | 62.41 | 62.51 | 194,431 | +0.30(+0.49%) |
Apr 12, 2018 | 62.43 | 62.61 | 62.01 | 62.20 | 177,330 | -0.35(-0.56%) |
Apr 11, 2018 | 62.79 | 63.30 | 62.32 | 62.55 | 299,050 | +0.17(+0.27%) |
Apr 10, 2018 | 61.86 | 62.80 | 61.71 | 62.38 | 496,283 | +0.97(+1.58%) |
Apr 09, 2018 | 61.80 | 62.23 | 61.41 | 61.41 | 402,678 | +1.41(+2.35%) |
Apr 06, 2018 | 60.55 | 60.86 | 59.81 | 60.00 | 258,667 | +1.09(+1.86%) |
Apr 05, 2018 | 58.87 | 59.07 | 58.48 | 58.91 | 174,989 | +0.94(+1.62%) |
Apr 04, 2018 | 56.94 | 58.25 | 56.92 | 57.97 | 407,422 | -0.31(-0.53%) |
Apr 03, 2018 | 58.11 | 58.37 | 57.88 | 58.28 | 129,354 | +0.21(+0.36%) |
Apr 02, 2018 | 58.89 | 58.97 | 57.87 | 58.07 | 239,562 | -0.75(-1.28%) |
Mar 29, 2018 | 58.82 | 58.82 | 58.82 | 0 | -0.13(-0.21%) | |
Mar 28, 2018 | 59.17 | 59.44 | 58.81 | 58.95 | 319,433 | +0.87(+1.49%) |
Mar 27, 2018 | 58.48 | 58.79 | 57.97 | 58.08 | 249,809 | -0.09(-0.15%) |
Mar 26, 2018 | 57.77 | 58.26 | 57.13 | 58.17 | 213,705 | +1.47(+2.60%) |
Mar 23, 2018 | 57.37 | 57.58 | 56.70 | 56.70 | 241,568 | -0.35(-0.61%) |
Mar 22, 2018 | 57.14 | 57.52 | 56.86 | 57.05 | 784,651 | -0.72(-1.25%) |
Mar 21, 2018 | 58.05 | 58.38 | 57.57 | 57.77 | 448,571 | -1.59(-2.68%) |
Mar 20, 2018 | 60.79 | 60.79 | 59.19 | 59.36 | 270,682 | -1.36(-2.24%) |
Mar 19, 2018 | 61.31 | 61.43 | 60.31 | 60.72 | 291,783 | +0.72(+1.21%) |
Mar 16, 2018 | 59.71 | 60.42 | 59.67 | 60.00 | 390,523 | -0.04(-0.06%) |
Mar 15, 2018 | 60.02 | 60.25 | 59.35 | 60.04 | 342,352 | +0.33(+0.54%) |
Mar 14, 2018 | 60.03 | 60.21 | 59.56 | 59.71 | 164,707 | -0.21(-0.35%) |
Mar 13, 2018 | 59.99 | 60.82 | 59.81 | 59.92 | 654,399 | -1.47(-2.40%) |
Mar 12, 2018 | 61.24 | 61.69 | 61.23 | 61.39 | 310,020 | -0.55(-0.90%) |
Mar 09, 2018 | 61.72 | 62.03 | 61.58 | 61.94 | 462,350 | -1.29(-2.05%) |
Mar 08, 2018 | 62.94 | 63.36 | 62.82 | 63.24 | 766,219 | +0.94(+1.51%) |
Mar 07, 2018 | 61.79 | 62.30 | 432,857 | -2.30(-3.56%) | ||
Mar 06, 2018 | 64.12 | 64.83 | 64.00 | 64.60 | 387,371 | -0.23(-0.35%) |
Mar 05, 2018 | 64.27 | 64.93 | 63.97 | 64.83 | 496,353 | -0.12(-0.18%) |
Mar 02, 2018 | 65.35 | 65.40 | 64.44 | 64.95 | 428,317 | +0.47(+0.73%) |