Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.96 | 66.11 | 63.91 | 64.00 | 2,042,459 | -2.27(-3.42%) |
May 30, 2018 | 65.53 | 66.62 | 65.43 | 66.27 | 1,123,978 | +1.52(+2.35%) |
May 29, 2018 | 64.96 | 65.51 | 64.44 | 64.75 | 1,230,840 | -0.91(-1.38%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.88 | 66.06 | 65.12 | 65.54 | 1,184,454 | -0.04(-0.07%) |
May 23, 2018 | 65.85 | 66.54 | 65.42 | 65.59 | 1,134,879 | -0.71(-1.07%) |
May 22, 2018 | 66.13 | 66.80 | 66.02 | 66.29 | 841,276 | +0.24(+0.37%) |
May 21, 2018 | 67.25 | 67.28 | 65.83 | 66.05 | 986,056 | -0.45(-0.68%) |
May 18, 2018 | 66.84 | 66.85 | 65.95 | 66.50 | 922,898 | +0.31(+0.46%) |
May 17, 2018 | 66.05 | 66.64 | 65.85 | 66.20 | 794,474 | +0.16(+0.24%) |
May 16, 2018 | 66.19 | 66.57 | 65.80 | 66.04 | 852,009 | +0.11(+0.17%) |
May 15, 2018 | 64.90 | 66.06 | 64.49 | 65.93 | 1,613,130 | +0.53(+0.81%) |
May 14, 2018 | 63.35 | 65.77 | 62.28 | 65.40 | 3,637,632 | -2.25(-3.33%) |
May 11, 2018 | 65.97 | 68.09 | 65.82 | 67.65 | 1,862,494 | +1.73(+2.62%) |
May 10, 2018 | 63.89 | 66.42 | 63.86 | 65.92 | 1,950,191 | +1.82(+2.85%) |
May 09, 2018 | 65.05 | 65.16 | 63.37 | 64.09 | 1,844,121 | -0.92(-1.41%) |
May 08, 2018 | 68.41 | 69.43 | 64.29 | 65.01 | 2,981,506 | -2.39(-3.55%) |
May 07, 2018 | 66.56 | 67.77 | 66.56 | 67.40 | 1,743,758 | +0.86(+1.29%) |
May 04, 2018 | 65.50 | 66.72 | 65.02 | 66.55 | 2,647,248 | +0.88(+1.34%) |
May 03, 2018 | 66.75 | 66.91 | 65.17 | 65.67 | 2,223,263 | -0.93(-1.40%) |
May 02, 2018 | 67.91 | 68.17 | 66.52 | 66.60 | 1,257,370 | -1.53(-2.24%) |
May 01, 2018 | 67.93 | 68.54 | 67.67 | 68.13 | 1,108,781 | -0.06(-0.09%) |
Apr 30, 2018 | 69.08 | 69.52 | 68.13 | 68.19 | 955,679 | -1.10(-1.59%) |
Apr 27, 2018 | 68.50 | 69.69 | 68.50 | 69.29 | 1,399,195 | +0.70(+1.02%) |
Apr 26, 2018 | 68.46 | 69.00 | 67.96 | 68.59 | 1,580,466 | +0.68(+1.00%) |
Apr 25, 2018 | 70.06 | 70.27 | 67.68 | 67.91 | 1,769,766 | -2.33(-3.32%) |
Apr 24, 2018 | 71.37 | 72.30 | 69.99 | 70.24 | 1,024,768 | -1.24(-1.73%) |
Apr 23, 2018 | 71.56 | 71.85 | 71.15 | 71.48 | 602,990 | +0.32(+0.45%) |
Apr 20, 2018 | 72.00 | 72.26 | 70.61 | 71.15 | 747,470 | -1.04(-1.44%) |
Apr 19, 2018 | 71.97 | 72.39 | 71.28 | 72.19 | 938,914 | -0.03(-0.05%) |
Apr 18, 2018 | 72.01 | 72.66 | 71.36 | 72.23 | 730,343 | +0.25(+0.35%) |
Apr 17, 2018 | 71.65 | 72.11 | 71.41 | 71.97 | 532,185 | +0.88(+1.24%) |
Apr 16, 2018 | 70.82 | 71.26 | 70.57 | 71.09 | 1,152,916 | +0.61(+0.87%) |
Apr 13, 2018 | 70.73 | 70.96 | 70.03 | 70.48 | 1,057,694 | -0.08(-0.11%) |
Apr 12, 2018 | 71.77 | 72.10 | 70.46 | 70.56 | 1,332,339 | -0.94(-1.32%) |
Apr 11, 2018 | 72.11 | 72.75 | 71.08 | 71.50 | 2,126,673 | -1.80(-2.45%) |
Apr 10, 2018 | 72.99 | 74.04 | 72.58 | 73.30 | 901,074 | +0.97(+1.34%) |
Apr 09, 2018 | 71.95 | 73.22 | 71.79 | 72.33 | 856,956 | +0.79(+1.10%) |
Apr 06, 2018 | 72.78 | 73.43 | 70.85 | 71.55 | 1,318,324 | -1.51(-2.07%) |
Apr 05, 2018 | 73.21 | 74.11 | 72.47 | 73.06 | 1,117,601 | +0.29(+0.40%) |
Apr 04, 2018 | 71.11 | 72.93 | 70.95 | 72.77 | 851,293 | +0.50(+0.69%) |
Apr 03, 2018 | 71.12 | 72.37 | 70.59 | 72.27 | 1,169,377 | +1.54(+2.18%) |
Apr 02, 2018 | 72.39 | 72.62 | 70.11 | 70.73 | 1,383,672 | -2.00(-2.75%) |
Mar 29, 2018 | 72.73 | 72.73 | 72.73 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.95 | 73.56 | 71.95 | 72.08 | 1,132,234 | +0.58(+0.82%) |
Mar 27, 2018 | 71.53 | 72.69 | 70.98 | 71.49 | 1,183,296 | +0.03(+0.04%) |
Mar 26, 2018 | 70.39 | 71.56 | 69.44 | 71.47 | 1,049,859 | +1.34(+1.90%) |
Mar 23, 2018 | 71.37 | 71.82 | 70.01 | 70.13 | 934,307 | -1.03(-1.45%) |
Mar 22, 2018 | 71.08 | 72.31 | 70.96 | 71.16 | 1,076,384 | -0.69(-0.96%) |
Mar 21, 2018 | 70.25 | 72.36 | 70.25 | 71.85 | 869,116 | +1.38(+1.96%) |
Mar 20, 2018 | 71.76 | 71.76 | 70.19 | 70.47 | 1,309,926 | -1.26(-1.75%) |
Mar 19, 2018 | 73.16 | 73.46 | 71.08 | 71.73 | 1,197,886 | -1.77(-2.41%) |
Mar 16, 2018 | 73.82 | 74.51 | 73.31 | 73.50 | 1,650,368 | -0.19(-0.26%) |
Mar 15, 2018 | 75.02 | 75.33 | 73.34 | 73.69 | 1,072,891 | -1.16(-1.55%) |
Mar 14, 2018 | 75.67 | 75.78 | 74.21 | 74.85 | 983,215 | -0.64(-0.84%) |
Mar 13, 2018 | 75.48 | 76.52 | 75.12 | 75.49 | 905,103 | +0.32(+0.43%) |
Mar 12, 2018 | 73.82 | 75.41 | 73.67 | 75.17 | 1,139,885 | +1.04(+1.40%) |
Mar 09, 2018 | 74.81 | 74.81 | 73.23 | 74.13 | 1,462,117 | -0.10(-0.13%) |
Mar 08, 2018 | 72.95 | 74.37 | 72.70 | 74.23 | 1,033,159 | +1.92(+2.66%) |
Mar 07, 2018 | 72.71 | 72.31 | 713,685 | +0.38(+0.53%) | ||
Mar 06, 2018 | 72.06 | 72.36 | 71.24 | 71.92 | 789,411 | -0.34(-0.47%) |
Mar 05, 2018 | 72.12 | 72.72 | 70.51 | 72.26 | 1,580,962 | -0.16(-0.22%) |
Mar 02, 2018 | 70.25 | 73.76 | 69.12 | 72.42 | 2,815,127 | +2.98(+4.30%) |