Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.05 | 58.35 | 57.05 | 57.10 | 193,330 | -1.10(-1.89%) |
May 30, 2018 | 57.95 | 58.45 | 57.65 | 58.20 | 396,702 | +0.65(+1.13%) |
May 29, 2018 | 58.75 | 58.85 | 57.17 | 57.55 | 339,298 | -1.50(-2.54%) |
May 25, 2018 | 59.05 | 59.05 | 59.05 | 0 | -0.35(-0.59%) | |
May 24, 2018 | 59.50 | 59.90 | 59.05 | 59.40 | 410,120 | -0.05(-0.08%) |
May 23, 2018 | 58.95 | 60.40 | 58.90 | 59.45 | 368,975 | +0.55(+0.93%) |
May 22, 2018 | 59.95 | 60.35 | 58.80 | 58.90 | 312,144 | -0.95(-1.59%) |
May 21, 2018 | 58.95 | 60.38 | 58.95 | 59.85 | 538,110 | +1.50(+2.57%) |
May 18, 2018 | 58.40 | 58.75 | 57.96 | 58.35 | 336,660 | +0.20(+0.34%) |
May 17, 2018 | 59.40 | 59.65 | 58.10 | 58.15 | 468,655 | -1.55(-2.60%) |
May 16, 2018 | 61.80 | 61.93 | 59.65 | 59.70 | 530,587 | -2.42(-3.90%) |
May 15, 2018 | 63.00 | 64.70 | 60.00 | 62.12 | 1,045,066 | -5.03(-7.48%) |
May 14, 2018 | 66.65 | 67.65 | 66.20 | 67.15 | 250,367 | +0.90(+1.36%) |
May 11, 2018 | 67.45 | 68.00 | 65.60 | 66.25 | 460,052 | -1.55(-2.29%) |
May 10, 2018 | 67.65 | 67.90 | 67.20 | 67.80 | 211,745 | +0.55(+0.82%) |
May 09, 2018 | 67.40 | 67.60 | 66.80 | 67.25 | 208,471 | -0.10(-0.15%) |
May 08, 2018 | 66.50 | 67.60 | 66.35 | 67.35 | 313,894 | +1.00(+1.51%) |
May 07, 2018 | 65.35 | 66.65 | 65.00 | 66.35 | 271,573 | +1.40(+2.16%) |
May 04, 2018 | 64.85 | 65.70 | 64.05 | 64.95 | 340,463 | +0.10(+0.15%) |
May 03, 2018 | 64.85 | 65.40 | 64.45 | 64.85 | 166,035 | -0.25(-0.38%) |
May 02, 2018 | 65.20 | 65.85 | 64.95 | 65.10 | 159,042 | -0.35(-0.53%) |
May 01, 2018 | 65.25 | 65.45 | 64.25 | 65.45 | 227,415 | +0.05(+0.08%) |
Apr 30, 2018 | 65.75 | 66.20 | 65.40 | 65.40 | 176,094 | -0.30(-0.46%) |
Apr 27, 2018 | 66.00 | 69.09 | 65.35 | 65.70 | 107,167 | -0.15(-0.23%) |
Apr 26, 2018 | 66.20 | 66.20 | 64.90 | 65.85 | 248,195 | -0.15(-0.23%) |
Apr 25, 2018 | 66.95 | 67.40 | 65.75 | 66.00 | 223,834 | -1.05(-1.57%) |
Apr 24, 2018 | 68.50 | 69.20 | 66.45 | 67.05 | 291,760 | -1.30(-1.90%) |
Apr 23, 2018 | 69.20 | 69.35 | 67.75 | 68.35 | 177,461 | -0.75(-1.09%) |
Apr 20, 2018 | 69.50 | 70.20 | 68.40 | 69.10 | 233,800 | -0.50(-0.72%) |
Apr 19, 2018 | 71.40 | 71.85 | 69.45 | 69.60 | 144,828 | -2.00(-2.79%) |
Apr 18, 2018 | 71.25 | 72.00 | 70.80 | 71.60 | 331,213 | +0.15(+0.21%) |
Apr 17, 2018 | 70.50 | 71.80 | 69.80 | 71.45 | 182,828 | +1.20(+1.71%) |
Apr 16, 2018 | 70.10 | 70.85 | 69.90 | 70.25 | 186,987 | +0.30(+0.43%) |
Apr 13, 2018 | 70.20 | 70.55 | 69.15 | 69.95 | 139,876 | -0.05(-0.07%) |
Apr 12, 2018 | 70.05 | 70.35 | 69.65 | 70.00 | 166,267 | +0.45(+0.65%) |
Apr 11, 2018 | 69.30 | 70.14 | 68.88 | 69.55 | 138,696 | +0.00(+0.00%) |
Apr 10, 2018 | 69.30 | 70.15 | 69.20 | 69.55 | 239,586 | +1.10(+1.61%) |
Apr 09, 2018 | 68.45 | 69.30 | 68.10 | 68.45 | 97,548 | +0.30(+0.44%) |
Apr 06, 2018 | 69.50 | 70.05 | 67.65 | 68.15 | 162,944 | -1.90(-2.71%) |
Apr 05, 2018 | 70.55 | 71.05 | 69.85 | 70.05 | 155,941 | +0.00(+0.00%) |
Apr 04, 2018 | 69.20 | 70.50 | 68.25 | 70.05 | 187,053 | +0.10(+0.14%) |
Apr 03, 2018 | 68.80 | 70.00 | 68.50 | 69.95 | 225,578 | +1.70(+2.49%) |
Apr 02, 2018 | 70.80 | 70.80 | 67.35 | 68.25 | 223,291 | -3.30(-4.61%) |
Mar 29, 2018 | 71.55 | 71.55 | 71.55 | 0 | +1.85(+2.65%) | |
Mar 28, 2018 | 69.85 | 70.65 | 68.66 | 69.70 | 243,891 | -0.10(-0.14%) |
Mar 27, 2018 | 71.40 | 71.45 | 69.55 | 69.80 | 145,288 | -1.40(-1.97%) |
Mar 26, 2018 | 71.25 | 71.80 | 70.35 | 71.20 | 199,831 | +1.03(+1.46%) |
Mar 23, 2018 | 71.40 | 71.75 | 70.15 | 70.17 | 326,979 | -1.12(-1.58%) |
Mar 22, 2018 | 72.50 | 73.20 | 71.20 | 71.30 | 315,388 | -1.70(-2.33%) |
Mar 21, 2018 | 72.80 | 73.53 | 72.60 | 73.00 | 184,719 | +0.15(+0.21%) |
Mar 20, 2018 | 73.00 | 73.25 | 72.55 | 72.85 | 171,244 | -0.10(-0.14%) |
Mar 19, 2018 | 75.75 | 75.80 | 72.75 | 72.95 | 307,156 | -3.00(-3.95%) |
Mar 16, 2018 | 75.50 | 76.15 | 75.15 | 75.95 | 550,291 | +0.55(+0.73%) |
Mar 15, 2018 | 74.55 | 75.42 | 74.40 | 75.40 | 247,857 | +0.80(+1.07%) |
Mar 14, 2018 | 76.95 | 77.40 | 74.45 | 74.60 | 294,061 | -1.90(-2.48%) |
Mar 13, 2018 | 76.45 | 77.40 | 76.20 | 76.50 | 280,271 | +0.55(+0.72%) |
Mar 12, 2018 | 75.55 | 76.35 | 75.55 | 75.95 | 351,925 | +0.75(+1.00%) |
Mar 09, 2018 | 74.00 | 75.35 | 73.80 | 75.20 | 178,905 | +1.85(+2.52%) |
Mar 08, 2018 | 73.90 | 73.90 | 72.80 | 73.35 | 232,027 | -0.65(-0.88%) |
Mar 07, 2018 | 72.55 | 74.10 | 72.15 | 74.00 | 260,669 | +0.90(+1.23%) |
Mar 06, 2018 | 73.50 | 73.55 | 72.10 | 73.10 | 218,234 | -0.15(-0.20%) |
Mar 05, 2018 | 74.25 | 74.95 | 72.40 | 73.25 | 341,115 | -1.25(-1.68%) |
Mar 02, 2018 | 73.60 | 74.65 | 72.65 | 74.50 | 303,739 | +0.20(+0.27%) |