Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.33 | 66.78 | 64.33 | 66.16 | 7,579 | +1.95(+3.04%) |
May 30, 2018 | 66.24 | 66.50 | 64.21 | 64.21 | 14,373 | -3.62(-5.33%) |
May 29, 2018 | 67.00 | 68.60 | 67.00 | 67.83 | 12,266 | +2.53(+3.87%) |
May 25, 2018 | 65.30 | 65.30 | 65.30 | 0 | +4.30(+7.05%) | |
May 24, 2018 | 60.78 | 61.00 | 60.01 | 61.00 | 8,827 | +1.90(+3.21%) |
May 23, 2018 | 59.00 | 59.80 | 58.64 | 59.10 | 7,167 | +0.52(+0.89%) |
May 22, 2018 | 57.29 | 58.58 | 57.10 | 58.58 | 1,270 | +0.89(+1.54%) |
May 21, 2018 | 58.60 | 58.85 | 57.69 | 57.69 | 2,268 | -2.20(-3.67%) |
May 18, 2018 | 59.31 | 59.89 | 59.31 | 59.89 | 565 | +1.09(+1.85%) |
May 17, 2018 | 58.42 | 58.80 | 58.00 | 58.80 | 2,164 | +0.00(+0.00%) |
May 16, 2018 | 58.98 | 59.25 | 58.80 | 58.80 | 913 | -0.54(-0.91%) |
May 15, 2018 | 60.44 | 60.44 | 59.34 | 59.34 | 1,489 | -0.55(-0.91%) |
May 14, 2018 | 59.45 | 60.39 | 59.30 | 59.89 | 1,230 | -0.41(-0.68%) |
May 11, 2018 | 60.12 | 60.50 | 59.63 | 60.30 | 2,401 | +0.57(+0.96%) |
May 10, 2018 | 60.59 | 60.79 | 59.60 | 59.73 | 7,641 | -0.40(-0.66%) |
May 09, 2018 | 61.00 | 61.01 | 59.85 | 60.12 | 8,665 | -2.48(-3.97%) |
May 08, 2018 | 62.03 | 65.00 | 61.75 | 62.61 | 6,314 | +0.21(+0.33%) |
May 07, 2018 | 61.52 | 63.18 | 60.66 | 62.40 | 3,585 | -0.64(-1.02%) |
May 04, 2018 | 65.00 | 65.00 | 62.70 | 63.04 | 3,409 | -2.29(-3.50%) |
May 03, 2018 | 65.91 | 65.91 | 65.33 | 65.33 | 675 | -0.04(-0.07%) |
May 02, 2018 | 67.04 | 67.04 | 65.17 | 65.37 | 2,646 | -0.74(-1.12%) |
May 01, 2018 | 66.00 | 67.00 | 65.75 | 66.11 | 2,130 | +0.44(+0.67%) |
Apr 30, 2018 | 65.00 | 65.67 | 63.04 | 65.67 | 1,879 | +0.59(+0.91%) |
Apr 27, 2018 | 66.02 | 66.02 | 64.96 | 65.08 | 1,158 | +1.09(+1.71%) |
Apr 26, 2018 | 63.84 | 63.99 | 63.84 | 63.99 | 1,322 | -3.19(-4.75%) |
Apr 25, 2018 | 66.07 | 67.50 | 65.50 | 67.18 | 2,868 | +1.16(+1.76%) |
Apr 24, 2018 | 64.22 | 66.34 | 64.22 | 66.02 | 5,279 | +1.79(+2.79%) |
Apr 23, 2018 | 66.96 | 67.37 | 63.55 | 64.22 | 3,691 | -1.28(-1.95%) |
Apr 20, 2018 | 65.76 | 66.50 | 65.13 | 65.50 | 2,403 | +0.57(+0.88%) |
Apr 19, 2018 | 64.24 | 65.50 | 63.80 | 64.93 | 4,869 | +0.14(+0.21%) |
Apr 18, 2018 | 66.00 | 66.84 | 64.46 | 64.79 | 14,087 | -5.06(-7.24%) |
Apr 17, 2018 | 69.84 | 70.18 | 69.67 | 69.85 | 3,000 | +0.15(+0.22%) |
Apr 16, 2018 | 68.92 | 69.70 | 68.52 | 69.70 | 2,987 | +1.61(+2.36%) |
Apr 13, 2018 | 68.26 | 68.26 | 67.00 | 68.09 | 5,429 | +0.10(+0.15%) |
Apr 12, 2018 | 69.18 | 69.64 | 67.66 | 67.99 | 2,935 | -1.19(-1.72%) |
Apr 11, 2018 | 70.27 | 70.38 | 67.65 | 69.18 | 15,620 | -1.99(-2.80%) |
Apr 10, 2018 | 73.50 | 73.50 | 70.75 | 71.17 | 16,872 | -4.27(-5.66%) |
Apr 09, 2018 | 75.54 | 75.54 | 75.00 | 75.44 | 1,526 | -2.38(-3.06%) |
Apr 06, 2018 | 75.63 | 78.05 | 75.52 | 77.82 | 24,263 | +3.45(+4.64%) |
Apr 05, 2018 | 74.75 | 75.66 | 74.36 | 74.37 | 5,550 | -0.28(-0.38%) |
Apr 04, 2018 | 77.72 | 78.00 | 74.65 | 74.65 | 13,251 | +0.21(+0.28%) |
Apr 03, 2018 | 76.30 | 76.30 | 74.44 | 74.44 | 3,879 | -1.01(-1.33%) |
Apr 02, 2018 | 74.00 | 76.00 | 74.00 | 75.45 | 7,000 | +1.95(+2.65%) |
Mar 29, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.70(-0.94%) | |
Mar 28, 2018 | 74.15 | 75.99 | 72.26 | 74.20 | 5,079 | +0.64(+0.87%) |
Mar 27, 2018 | 70.62 | 74.32 | 70.62 | 73.56 | 6,274 | +2.84(+4.02%) |
Mar 26, 2018 | 70.77 | 72.00 | 70.65 | 70.72 | 4,531 | +0.07(+0.10%) |
Mar 23, 2018 | 72.72 | 72.72 | 70.50 | 70.65 | 13,385 | -3.40(-4.59%) |
Mar 22, 2018 | 73.72 | 74.50 | 73.60 | 74.05 | 7,575 | +1.75(+2.42%) |
Mar 21, 2018 | 74.38 | 75.01 | 71.60 | 72.30 | 34,677 | -3.45(-4.55%) |
Mar 20, 2018 | 76.48 | 77.00 | 75.20 | 75.75 | 9,287 | -3.16(-4.01%) |
Mar 16, 2018 | 78.91 | 78.91 | 78.91 | 87 | -2.29(-2.81%) | |
Mar 15, 2018 | 81.20 | 81.20 | 81.20 | 81.20 | 1,352 | -0.95(-1.15%) |
Mar 14, 2018 | 82.50 | 83.64 | 81.91 | 82.15 | 2,417 | -0.35(-0.43%) |
Mar 13, 2018 | 82.29 | 83.88 | 82.29 | 82.50 | 1,663 | +0.70(+0.86%) |
Mar 12, 2018 | 80.96 | 82.05 | 80.96 | 81.80 | 7,238 | +2.19(+2.75%) |
Mar 09, 2018 | 81.96 | 82.50 | 79.61 | 79.61 | 4,618 | -4.89(-5.79%) |
Mar 08, 2018 | 83.29 | 84.50 | 82.90 | 84.50 | 3,085 | +2.90(+3.55%) |
Mar 07, 2018 | 78.78 | 82.94 | 78.78 | 81.60 | 8,546 | +3.19(+4.07%) |
Mar 06, 2018 | 78.58 | 78.58 | 78.41 | 78.41 | 417 | +0.02(+0.03%) |
Mar 05, 2018 | 80.32 | 80.32 | 78.39 | 78.39 | 1,032 | -2.92(-3.59%) |
Mar 02, 2018 | 83.97 | 84.49 | 81.02 | 81.31 | 2,995 | -1.69(-2.04%) |