Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.06 | 64.09 | 63.58 | 63.94 | 7,567 | -0.13(-0.20%) |
May 30, 2018 | 63.75 | 64.27 | 63.60 | 64.07 | 12,055 | +1.07(+1.70%) |
May 29, 2018 | 63.66 | 63.84 | 62.62 | 63.00 | 18,357 | -2.00(-3.08%) |
May 25, 2018 | 65.00 | 65.00 | 65.00 | 0 | -0.34(-0.53%) | |
May 24, 2018 | 65.19 | 65.35 | 64.78 | 65.35 | 21,777 | +0.18(+0.28%) |
May 23, 2018 | 65.25 | 65.25 | 64.82 | 65.17 | 4,074 | -1.07(-1.62%) |
May 22, 2018 | 66.35 | 66.35 | 66.21 | 66.24 | 2,517 | +0.04(+0.06%) |
May 21, 2018 | 66.34 | 66.66 | 66.19 | 66.20 | 1,985 | +0.33(+0.50%) |
May 18, 2018 | 65.76 | 65.94 | 65.73 | 65.87 | 1,673 | -0.07(-0.10%) |
May 17, 2018 | 65.92 | 66.07 | 65.89 | 65.94 | 7,057 | +0.19(+0.29%) |
May 16, 2018 | 65.69 | 65.92 | 65.65 | 65.74 | 5,002 | -0.07(-0.10%) |
May 15, 2018 | 65.67 | 66.04 | 65.64 | 65.81 | 3,614 | -0.55(-0.83%) |
May 14, 2018 | 66.49 | 66.55 | 66.14 | 66.36 | 5,583 | -0.19(-0.29%) |
May 11, 2018 | 66.66 | 66.71 | 66.50 | 66.55 | 5,126 | -0.06(-0.09%) |
May 10, 2018 | 66.50 | 66.68 | 66.45 | 66.61 | 982 | +0.80(+1.22%) |
May 09, 2018 | 65.98 | 66.13 | 65.68 | 65.81 | 4,784 | +0.22(+0.33%) |
May 08, 2018 | 65.48 | 65.75 | 65.33 | 65.59 | 7,874 | -0.61(-0.93%) |
May 07, 2018 | 65.78 | 66.30 | 65.74 | 66.21 | 3,064 | +0.60(+0.91%) |
May 04, 2018 | 65.29 | 65.63 | 65.29 | 65.61 | 4,257 | -0.04(-0.06%) |
May 03, 2018 | 65.83 | 65.84 | 65.35 | 65.65 | 9,262 | +0.23(+0.35%) |
May 02, 2018 | 65.48 | 65.76 | 65.42 | 65.42 | 9,869 | +0.98(+1.52%) |
May 01, 2018 | 64.66 | 64.66 | 64.33 | 64.44 | 5,533 | -0.41(-0.63%) |
Apr 30, 2018 | 65.13 | 65.13 | 64.84 | 64.85 | 5,558 | -0.46(-0.71%) |
Apr 27, 2018 | 65.56 | 65.56 | 65.12 | 65.31 | 4,536 | -0.16(-0.25%) |
Apr 26, 2018 | 65.44 | 65.47 | 65.15 | 65.47 | 1,282 | +0.50(+0.78%) |
Apr 25, 2018 | 64.97 | 65.05 | 64.62 | 64.97 | 9,174 | -0.65(-0.99%) |
Apr 24, 2018 | 66.11 | 66.22 | 65.43 | 65.62 | 6,081 | -0.65(-0.98%) |
Apr 23, 2018 | 66.40 | 66.48 | 66.13 | 66.27 | 3,408 | -0.31(-0.47%) |
Apr 20, 2018 | 66.90 | 66.90 | 66.53 | 66.58 | 1,125 | -0.47(-0.70%) |
Apr 19, 2018 | 67.34 | 67.34 | 66.94 | 67.05 | 5,205 | -0.48(-0.72%) |
Apr 18, 2018 | 67.45 | 67.62 | 67.33 | 67.53 | 11,604 | +0.53(+0.80%) |
Apr 17, 2018 | 66.66 | 67.09 | 66.50 | 67.00 | 6,400 | +0.68(+1.03%) |
Apr 16, 2018 | 66.43 | 66.52 | 66.28 | 66.32 | 2,829 | +0.17(+0.26%) |
Apr 13, 2018 | 66.44 | 66.44 | 66.14 | 66.15 | 1,253 | +0.29(+0.44%) |
Apr 12, 2018 | 65.54 | 65.98 | 65.54 | 65.86 | 2,180 | +0.37(+0.56%) |
Apr 11, 2018 | 65.60 | 65.68 | 65.41 | 65.49 | 1,136 | -0.08(-0.12%) |
Apr 10, 2018 | 65.25 | 65.73 | 65.25 | 65.57 | 5,280 | +0.90(+1.39%) |
Apr 09, 2018 | 64.67 | 65.01 | 64.41 | 64.67 | 6,992 | +0.78(+1.23%) |
Apr 06, 2018 | 64.22 | 64.31 | 63.75 | 63.89 | 12,555 | -0.19(-0.30%) |
Apr 05, 2018 | 64.33 | 64.34 | 64.08 | 64.08 | 3,803 | +0.72(+1.14%) |
Apr 04, 2018 | 62.63 | 63.58 | 62.51 | 63.36 | 5,974 | -0.55(-0.86%) |
Apr 03, 2018 | 63.52 | 63.91 | 63.49 | 63.91 | 6,518 | +0.42(+0.66%) |
Apr 02, 2018 | 64.46 | 64.46 | 63.00 | 63.49 | 51,184 | -1.00(-1.55%) |
Mar 29, 2018 | 64.49 | 64.49 | 64.49 | 0 | +0.62(+0.97%) | |
Mar 28, 2018 | 64.17 | 64.30 | 63.87 | 63.87 | 5,043 | -0.71(-1.10%) |
Mar 27, 2018 | 65.41 | 65.50 | 64.43 | 64.58 | 23,471 | -1.01(-1.54%) |
Mar 26, 2018 | 65.03 | 65.59 | 64.51 | 65.59 | 50,712 | +1.48(+2.31%) |
Mar 23, 2018 | 64.73 | 64.82 | 64.04 | 64.11 | 4,309 | -0.64(-0.99%) |
Mar 22, 2018 | 65.06 | 65.25 | 64.65 | 64.75 | 12,821 | -1.33(-2.01%) |
Mar 21, 2018 | 65.99 | 66.29 | 65.89 | 66.08 | 10,543 | +0.09(+0.14%) |
Mar 20, 2018 | 65.84 | 66.12 | 65.83 | 65.99 | 4,349 | +0.15(+0.23%) |
Mar 19, 2018 | 66.01 | 66.01 | 65.54 | 65.84 | 6,990 | -0.01(-0.02%) |
Mar 16, 2018 | 65.63 | 66.10 | 65.63 | 65.85 | 8,566 | -0.60(-0.90%) |
Mar 15, 2018 | 66.47 | 66.72 | 66.27 | 66.45 | 29,819 | +0.17(+0.26%) |
Mar 14, 2018 | 66.86 | 66.86 | 66.09 | 66.28 | 2,925 | +0.25(+0.38%) |
Mar 13, 2018 | 67.15 | 67.15 | 65.92 | 66.03 | 9,036 | -0.70(-1.06%) |
Mar 12, 2018 | 66.52 | 66.77 | 66.39 | 66.73 | 9,779 | +0.37(+0.56%) |
Mar 09, 2018 | 65.96 | 66.36 | 65.93 | 66.36 | 7,974 | +0.48(+0.73%) |
Mar 08, 2018 | 66.04 | 66.25 | 65.75 | 65.88 | 8,278 | +0.12(+0.18%) |
Mar 07, 2018 | 65.83 | 65.22 | 65.76 | 6,843 | +0.31(+0.47%) | |
Mar 06, 2018 | 64.66 | 65.50 | 64.66 | 65.45 | 6,034 | +0.88(+1.35%) |
Mar 05, 2018 | 63.86 | 64.60 | 63.65 | 64.58 | 8,965 | +0.92(+1.44%) |
Mar 02, 2018 | 63.22 | 63.66 | 63.20 | 63.66 | 15,462 | -0.22(-0.34%) |