Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.24 | 65.39 | 63.20 | 63.30 | 2,065,107 | -2.24(-3.42%) |
May 30, 2018 | 64.82 | 65.89 | 64.71 | 65.54 | 1,136,441 | +1.50(+2.34%) |
May 29, 2018 | 64.25 | 64.79 | 63.73 | 64.04 | 1,244,489 | -0.90(-1.38%) |
May 25, 2018 | 64.94 | 64.94 | 64.94 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.16 | 65.33 | 64.41 | 64.82 | 1,197,588 | -0.04(-0.07%) |
May 23, 2018 | 65.13 | 65.81 | 64.70 | 64.87 | 1,147,463 | -0.70(-1.07%) |
May 22, 2018 | 65.40 | 66.07 | 65.30 | 65.57 | 850,605 | +0.24(+0.37%) |
May 21, 2018 | 66.52 | 66.54 | 65.11 | 65.33 | 996,990 | -0.45(-0.68%) |
May 18, 2018 | 66.11 | 66.12 | 65.23 | 65.77 | 933,132 | +0.30(+0.46%) |
May 17, 2018 | 65.33 | 65.91 | 65.13 | 65.47 | 803,284 | +0.16(+0.24%) |
May 16, 2018 | 65.46 | 65.84 | 65.08 | 65.32 | 861,457 | +0.11(+0.17%) |
May 15, 2018 | 64.19 | 65.33 | 63.78 | 65.20 | 1,631,018 | +0.53(+0.81%) |
May 14, 2018 | 62.66 | 65.05 | 61.60 | 64.68 | 3,677,968 | -2.23(-3.33%) |
May 11, 2018 | 65.25 | 67.34 | 65.10 | 66.90 | 1,883,146 | +1.71(+2.62%) |
May 10, 2018 | 63.19 | 65.70 | 63.16 | 65.20 | 1,971,817 | +1.80(+2.85%) |
May 09, 2018 | 64.33 | 64.44 | 62.68 | 63.39 | 1,864,570 | -0.91(-1.41%) |
May 08, 2018 | 67.66 | 68.67 | 63.58 | 64.30 | 3,014,567 | -2.36(-3.55%) |
May 07, 2018 | 65.83 | 67.03 | 65.83 | 66.66 | 1,763,094 | +0.85(+1.29%) |
May 04, 2018 | 64.78 | 65.99 | 64.31 | 65.82 | 2,676,603 | +0.87(+1.34%) |
May 03, 2018 | 66.02 | 66.18 | 64.45 | 64.95 | 2,247,916 | -0.92(-1.40%) |
May 02, 2018 | 67.16 | 67.43 | 65.79 | 65.87 | 1,271,313 | -1.51(-2.24%) |
May 01, 2018 | 67.18 | 67.78 | 66.93 | 67.38 | 1,121,076 | -0.06(-0.09%) |
Apr 30, 2018 | 68.32 | 68.76 | 67.38 | 67.44 | 966,276 | -1.09(-1.59%) |
Apr 27, 2018 | 67.75 | 68.92 | 67.75 | 68.53 | 1,414,710 | +0.69(+1.02%) |
Apr 26, 2018 | 67.71 | 68.24 | 67.22 | 67.84 | 1,597,991 | +0.67(+1.00%) |
Apr 25, 2018 | 69.29 | 69.50 | 66.94 | 67.16 | 1,789,391 | -2.30(-3.32%) |
Apr 24, 2018 | 70.59 | 71.50 | 69.23 | 69.47 | 1,036,131 | -1.23(-1.73%) |
Apr 23, 2018 | 70.77 | 71.06 | 70.37 | 70.69 | 609,677 | +0.32(+0.45%) |
Apr 20, 2018 | 71.21 | 71.47 | 69.84 | 70.37 | 755,759 | -1.03(-1.44%) |
Apr 19, 2018 | 71.19 | 71.59 | 70.50 | 71.40 | 949,325 | -0.03(-0.05%) |
Apr 18, 2018 | 71.22 | 71.86 | 70.58 | 71.44 | 738,441 | +0.25(+0.35%) |
Apr 17, 2018 | 70.87 | 71.31 | 70.62 | 71.19 | 538,086 | +0.87(+1.24%) |
Apr 16, 2018 | 70.05 | 70.48 | 69.80 | 70.31 | 1,165,701 | +0.60(+0.87%) |
Apr 13, 2018 | 69.95 | 70.18 | 69.26 | 69.71 | 1,069,423 | -0.08(-0.11%) |
Apr 12, 2018 | 70.99 | 71.31 | 69.68 | 69.79 | 1,347,113 | -0.93(-1.32%) |
Apr 11, 2018 | 71.31 | 71.95 | 70.30 | 70.72 | 2,150,255 | -1.78(-2.45%) |
Apr 10, 2018 | 72.19 | 73.23 | 71.78 | 72.50 | 911,066 | +0.96(+1.34%) |
Apr 09, 2018 | 71.16 | 72.42 | 71.00 | 71.54 | 866,459 | +0.78(+1.10%) |
Apr 06, 2018 | 71.98 | 72.63 | 70.07 | 70.76 | 1,332,942 | -1.49(-2.07%) |
Apr 05, 2018 | 72.40 | 73.30 | 71.68 | 72.26 | 1,129,994 | +0.28(+0.40%) |
Apr 04, 2018 | 70.33 | 72.13 | 70.18 | 71.97 | 860,732 | +0.49(+0.69%) |
Apr 03, 2018 | 70.34 | 71.57 | 69.82 | 71.48 | 1,182,344 | +1.53(+2.18%) |
Apr 02, 2018 | 71.59 | 71.82 | 69.34 | 69.95 | 1,399,015 | -1.98(-2.75%) |
Mar 29, 2018 | 71.93 | 71.93 | 71.93 | 0 | +0.64(+0.90%) | |
Mar 28, 2018 | 71.16 | 72.76 | 71.16 | 71.29 | 1,144,789 | +0.58(+0.82%) |
Mar 27, 2018 | 70.75 | 71.89 | 70.20 | 70.71 | 1,196,417 | +0.03(+0.04%) |
Mar 26, 2018 | 69.61 | 70.77 | 68.67 | 70.68 | 1,061,501 | +1.32(+1.90%) |
Mar 23, 2018 | 70.59 | 71.03 | 69.24 | 69.36 | 944,667 | -1.02(-1.45%) |
Mar 22, 2018 | 70.30 | 71.51 | 70.18 | 70.38 | 1,088,319 | -0.68(-0.96%) |
Mar 21, 2018 | 69.48 | 71.57 | 69.48 | 71.06 | 878,753 | +1.36(+1.96%) |
Mar 20, 2018 | 70.97 | 70.97 | 69.42 | 69.70 | 1,324,452 | -1.24(-1.75%) |
Mar 19, 2018 | 72.36 | 72.65 | 70.31 | 70.94 | 1,211,169 | -1.75(-2.41%) |
Mar 16, 2018 | 73.01 | 73.70 | 72.51 | 72.70 | 1,668,669 | -0.19(-0.26%) |
Mar 15, 2018 | 74.20 | 74.51 | 72.53 | 72.89 | 1,084,788 | -1.15(-1.55%) |
Mar 14, 2018 | 74.84 | 74.95 | 73.39 | 74.03 | 994,118 | -0.63(-0.84%) |
Mar 13, 2018 | 74.66 | 75.68 | 74.29 | 74.66 | 915,140 | +0.32(+0.43%) |
Mar 12, 2018 | 73.01 | 74.59 | 72.86 | 74.34 | 1,152,524 | +1.03(+1.40%) |
Mar 09, 2018 | 73.99 | 73.99 | 72.43 | 73.32 | 1,478,330 | -0.09(-0.13%) |
Mar 08, 2018 | 72.15 | 73.55 | 71.90 | 73.41 | 1,044,616 | +1.90(+2.66%) |
Mar 07, 2018 | 71.91 | 71.51 | 721,599 | +0.38(+0.53%) | ||
Mar 06, 2018 | 71.27 | 71.57 | 70.46 | 71.13 | 798,165 | -0.34(-0.47%) |
Mar 05, 2018 | 71.33 | 71.92 | 69.74 | 71.47 | 1,598,493 | -0.16(-0.22%) |
Mar 02, 2018 | 69.48 | 72.95 | 68.36 | 71.63 | 2,846,343 | +2.95(+4.30%) |