Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.09 | 60.10 | 58.45 | 58.61 | 281,145 | -1.46(-2.44%) |
May 30, 2018 | 59.60 | 60.35 | 59.31 | 60.08 | 313,133 | +0.78(+1.31%) |
May 29, 2018 | 59.14 | 59.75 | 59.11 | 59.30 | 181,454 | -0.22(-0.37%) |
May 25, 2018 | 59.52 | 59.52 | 59.52 | 0 | +0.14(+0.23%) | |
May 24, 2018 | 59.60 | 59.75 | 58.79 | 59.38 | 223,542 | -0.13(-0.22%) |
May 23, 2018 | 59.40 | 59.68 | 58.95 | 59.51 | 233,140 | -0.03(-0.06%) |
May 22, 2018 | 59.87 | 60.21 | 59.51 | 59.54 | 268,129 | -0.25(-0.42%) |
May 21, 2018 | 60.22 | 60.45 | 59.48 | 59.80 | 280,355 | -0.18(-0.31%) |
May 18, 2018 | 60.41 | 60.41 | 59.96 | 59.98 | 265,042 | -0.23(-0.38%) |
May 17, 2018 | 59.73 | 60.28 | 59.71 | 60.21 | 226,152 | +0.52(+0.88%) |
May 16, 2018 | 59.60 | 59.88 | 59.33 | 59.68 | 240,441 | +0.19(+0.32%) |
May 15, 2018 | 59.51 | 59.60 | 59.18 | 59.49 | 211,756 | -0.16(-0.26%) |
May 14, 2018 | 59.84 | 60.14 | 59.45 | 59.65 | 184,581 | -0.09(-0.15%) |
May 11, 2018 | 60.14 | 60.40 | 59.59 | 59.74 | 175,125 | -0.37(-0.61%) |
May 10, 2018 | 60.33 | 60.46 | 59.87 | 60.10 | 289,089 | +0.07(+0.12%) |
May 09, 2018 | 60.31 | 60.62 | 59.65 | 60.03 | 338,749 | -0.12(-0.20%) |
May 08, 2018 | 59.83 | 60.38 | 59.76 | 60.15 | 309,613 | +0.18(+0.30%) |
May 07, 2018 | 58.97 | 60.40 | 58.63 | 59.97 | 614,162 | +1.01(+1.71%) |
May 04, 2018 | 58.05 | 59.36 | 57.77 | 58.96 | 290,367 | +0.76(+1.31%) |
May 03, 2018 | 57.50 | 58.36 | 57.34 | 58.20 | 367,519 | +0.54(+0.93%) |
May 02, 2018 | 57.95 | 58.29 | 57.59 | 57.66 | 202,052 | -0.49(-0.85%) |
May 01, 2018 | 57.98 | 58.33 | 57.21 | 58.16 | 284,283 | +0.35(+0.60%) |
Apr 30, 2018 | 59.15 | 59.43 | 57.81 | 57.81 | 330,716 | -1.33(-2.24%) |
Apr 27, 2018 | 58.87 | 59.39 | 58.81 | 59.14 | 229,723 | +0.24(+0.41%) |
Apr 26, 2018 | 59.29 | 59.29 | 58.60 | 58.90 | 487,288 | -0.71(-1.19%) |
Apr 25, 2018 | 57.46 | 60.60 | 56.87 | 59.61 | 727,129 | +1.35(+2.32%) |
Apr 24, 2018 | 59.84 | 59.84 | 57.95 | 58.25 | 440,449 | -1.38(-2.31%) |
Apr 23, 2018 | 60.71 | 60.71 | 59.43 | 59.63 | 466,142 | -1.13(-1.86%) |
Apr 20, 2018 | 60.88 | 61.27 | 60.48 | 60.76 | 230,641 | -0.17(-0.28%) |
Apr 19, 2018 | 61.55 | 61.55 | 60.79 | 60.93 | 346,362 | -0.75(-1.21%) |
Apr 18, 2018 | 60.91 | 61.87 | 60.78 | 61.68 | 303,177 | +0.88(+1.44%) |
Apr 17, 2018 | 61.35 | 61.35 | 60.63 | 60.80 | 377,305 | -0.36(-0.58%) |
Apr 16, 2018 | 60.11 | 61.24 | 59.83 | 61.16 | 232,105 | +1.37(+2.29%) |
Apr 13, 2018 | 60.27 | 60.27 | 59.68 | 59.79 | 211,126 | -0.45(-0.75%) |
Apr 12, 2018 | 60.76 | 60.76 | 60.12 | 60.24 | 199,108 | -0.28(-0.46%) |
Apr 11, 2018 | 60.41 | 60.83 | 59.97 | 60.52 | 163,318 | -0.24(-0.40%) |
Apr 10, 2018 | 60.96 | 61.12 | 60.34 | 60.76 | 270,021 | +0.35(+0.57%) |
Apr 09, 2018 | 60.56 | 60.91 | 60.03 | 60.41 | 240,528 | +0.24(+0.40%) |
Apr 06, 2018 | 60.45 | 60.98 | 59.95 | 60.17 | 271,956 | -0.62(-1.03%) |
Apr 05, 2018 | 60.65 | 60.98 | 60.20 | 60.79 | 174,304 | +0.50(+0.83%) |
Apr 04, 2018 | 59.08 | 60.43 | 59.00 | 60.29 | 161,523 | +0.61(+1.02%) |
Apr 03, 2018 | 59.24 | 59.85 | 58.80 | 59.68 | 309,346 | +0.55(+0.92%) |
Apr 02, 2018 | 61.02 | 61.27 | 58.79 | 59.14 | 314,900 | -2.08(-3.40%) |
Mar 29, 2018 | 61.22 | 61.22 | 61.22 | 0 | +0.97(+1.61%) | |
Mar 28, 2018 | 59.44 | 60.55 | 59.44 | 60.25 | 362,305 | +0.81(+1.36%) |
Mar 27, 2018 | 59.88 | 60.14 | 59.19 | 59.44 | 563,547 | -0.09(-0.15%) |
Mar 26, 2018 | 59.48 | 59.97 | 59.16 | 59.53 | 367,425 | +0.93(+1.58%) |
Mar 23, 2018 | 59.71 | 60.12 | 58.60 | 58.60 | 461,180 | -0.94(-1.57%) |
Mar 22, 2018 | 61.02 | 61.12 | 59.53 | 59.54 | 360,940 | -1.79(-2.91%) |
Mar 21, 2018 | 61.52 | 61.72 | 60.68 | 61.32 | 311,934 | -0.05(-0.08%) |
Mar 20, 2018 | 61.92 | 61.99 | 61.08 | 61.38 | 285,539 | -0.41(-0.66%) |
Mar 19, 2018 | 62.15 | 62.50 | 61.40 | 61.78 | 241,445 | -0.37(-0.60%) |
Mar 16, 2018 | 62.47 | 62.62 | 61.71 | 62.16 | 659,383 | -0.29(-0.47%) |
Mar 15, 2018 | 63.28 | 63.28 | 62.19 | 62.45 | 246,954 | -0.69(-1.10%) |
Mar 14, 2018 | 64.39 | 64.55 | 63.02 | 63.15 | 256,265 | -1.03(-1.61%) |
Mar 13, 2018 | 65.10 | 65.31 | 63.99 | 64.18 | 293,609 | -0.64(-0.99%) |
Mar 12, 2018 | 65.04 | 65.22 | 64.59 | 64.82 | 192,537 | -0.02(-0.03%) |
Mar 09, 2018 | 64.03 | 64.98 | 63.61 | 64.84 | 264,820 | +1.24(+1.95%) |
Mar 08, 2018 | 64.12 | 64.12 | 63.41 | 63.60 | 374,656 | -0.28(-0.43%) |
Mar 07, 2018 | 64.21 | 63.87 | 334,314 | +0.38(+0.60%) | ||
Mar 06, 2018 | 62.80 | 64.02 | 62.40 | 63.49 | 329,903 | +0.89(+1.43%) |
Mar 05, 2018 | 61.87 | 62.88 | 61.73 | 62.60 | 330,954 | +0.52(+0.84%) |
Mar 02, 2018 | 61.36 | 62.20 | 61.12 | 62.08 | 312,551 | +0.41(+0.66%) |