Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.12 | 69.99 | 67.33 | 68.04 | 484,115 | -0.99(-1.43%) |
May 30, 2018 | 68.25 | 69.69 | 67.77 | 69.02 | 627,501 | +1.14(+1.69%) |
May 29, 2018 | 65.12 | 68.66 | 64.86 | 67.88 | 738,689 | +2.42(+3.70%) |
May 25, 2018 | 65.46 | 65.46 | 65.46 | 0 | -0.03(-0.05%) | |
May 24, 2018 | 64.33 | 66.25 | 64.29 | 65.49 | 451,230 | +0.88(+1.36%) |
May 23, 2018 | 62.24 | 64.75 | 62.00 | 64.61 | 612,495 | +2.11(+3.38%) |
May 22, 2018 | 66.91 | 67.64 | 62.30 | 62.50 | 1,155,020 | -4.24(-6.35%) |
May 21, 2018 | 67.57 | 70.39 | 66.50 | 66.73 | 1,419,574 | +2.09(+3.23%) |
May 18, 2018 | 64.00 | 65.15 | 62.49 | 64.65 | 832,848 | +0.70(+1.10%) |
May 17, 2018 | 63.62 | 65.58 | 60.39 | 63.94 | 2,046,940 | +3.78(+6.29%) |
May 16, 2018 | 63.07 | 63.23 | 58.14 | 60.16 | 1,373,658 | -0.99(-1.61%) |
May 15, 2018 | 60.06 | 61.35 | 59.41 | 61.14 | 631,743 | +0.78(+1.29%) |
May 14, 2018 | 60.09 | 61.32 | 59.35 | 60.37 | 941,547 | +1.19(+2.00%) |
May 11, 2018 | 58.37 | 59.82 | 57.45 | 59.18 | 497,831 | +0.74(+1.27%) |
May 10, 2018 | 57.48 | 58.68 | 55.71 | 58.44 | 495,504 | +0.85(+1.48%) |
May 09, 2018 | 56.99 | 58.38 | 56.28 | 57.59 | 734,189 | +0.59(+1.04%) |
May 08, 2018 | 58.80 | 59.15 | 56.35 | 56.99 | 625,874 | -1.58(-2.70%) |
May 07, 2018 | 60.86 | 60.86 | 57.09 | 58.57 | 879,369 | -2.43(-3.99%) |
May 04, 2018 | 61.67 | 61.90 | 60.36 | 61.00 | 433,518 | -0.88(-1.42%) |
May 03, 2018 | 62.74 | 63.19 | 61.35 | 61.88 | 316,048 | -0.88(-1.40%) |
May 02, 2018 | 60.80 | 63.16 | 60.18 | 62.76 | 423,860 | +1.56(+2.55%) |
May 01, 2018 | 61.82 | 62.95 | 60.08 | 61.19 | 362,394 | -1.09(-1.76%) |
Apr 30, 2018 | 65.35 | 66.18 | 62.05 | 62.29 | 496,578 | -2.92(-4.47%) |
Apr 27, 2018 | 63.41 | 65.34 | 62.89 | 65.21 | 382,653 | +1.60(+2.52%) |
Apr 26, 2018 | 62.30 | 63.74 | 61.91 | 63.60 | 286,441 | +1.38(+2.22%) |
Apr 25, 2018 | 61.75 | 62.68 | 61.02 | 62.22 | 379,810 | +0.42(+0.68%) |
Apr 24, 2018 | 61.85 | 63.17 | 61.30 | 61.80 | 429,376 | +0.49(+0.80%) |
Apr 23, 2018 | 60.83 | 61.44 | 59.71 | 61.31 | 576,463 | +0.66(+1.09%) |
Apr 20, 2018 | 61.66 | 62.32 | 60.29 | 60.65 | 523,893 | -1.05(-1.71%) |
Apr 19, 2018 | 61.43 | 62.54 | 60.48 | 61.70 | 688,729 | +0.33(+0.53%) |
Apr 18, 2018 | 62.01 | 63.20 | 61.18 | 61.38 | 415,239 | -0.33(-0.53%) |
Apr 17, 2018 | 63.38 | 64.09 | 61.57 | 61.70 | 658,218 | -1.37(-2.17%) |
Apr 16, 2018 | 64.37 | 64.78 | 62.62 | 63.07 | 900,117 | -0.79(-1.23%) |
Apr 13, 2018 | 66.73 | 67.11 | 63.35 | 63.86 | 590,878 | -2.66(-3.99%) |
Apr 12, 2018 | 67.81 | 68.42 | 66.49 | 66.52 | 453,345 | -1.04(-1.55%) |
Apr 11, 2018 | 67.64 | 68.81 | 67.34 | 67.56 | 625,562 | -0.55(-0.81%) |
Apr 10, 2018 | 66.57 | 68.41 | 65.93 | 68.11 | 500,421 | +2.57(+3.93%) |
Apr 09, 2018 | 67.04 | 67.29 | 65.40 | 65.54 | 529,390 | -0.86(-1.30%) |
Apr 06, 2018 | 68.78 | 69.15 | 65.42 | 66.40 | 540,283 | -2.80(-4.04%) |
Apr 05, 2018 | 67.68 | 69.67 | 67.03 | 69.20 | 672,719 | +1.87(+2.78%) |
Apr 04, 2018 | 64.37 | 67.60 | 64.37 | 67.33 | 720,682 | +2.24(+3.44%) |
Apr 03, 2018 | 63.92 | 66.07 | 63.92 | 65.09 | 593,872 | +1.02(+1.59%) |
Apr 02, 2018 | 67.13 | 67.39 | 63.10 | 64.07 | 907,739 | -3.06(-4.56%) |
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.64(+0.96%) | |
Mar 28, 2018 | 64.03 | 66.84 | 64.03 | 66.49 | 721,127 | +2.66(+4.16%) |
Mar 27, 2018 | 63.89 | 66.48 | 63.28 | 63.84 | 773,153 | -0.05(-0.08%) |
Mar 26, 2018 | 67.21 | 67.24 | 63.54 | 63.89 | 915,199 | -2.56(-3.86%) |
Mar 23, 2018 | 66.77 | 67.92 | 66.19 | 66.45 | 690,539 | -0.33(-0.49%) |
Mar 22, 2018 | 67.01 | 68.17 | 66.10 | 66.77 | 378,718 | -0.60(-0.89%) |
Mar 21, 2018 | 67.36 | 69.15 | 67.18 | 67.37 | 346,215 | -0.03(-0.05%) |
Mar 20, 2018 | 67.30 | 68.03 | 66.88 | 67.41 | 329,625 | +0.15(+0.22%) |
Mar 19, 2018 | 67.47 | 67.87 | 65.54 | 67.26 | 513,384 | -0.11(-0.16%) |
Mar 16, 2018 | 67.12 | 68.35 | 66.62 | 67.36 | 977,463 | +0.23(+0.34%) |
Mar 15, 2018 | 68.67 | 68.88 | 66.80 | 67.14 | 588,764 | -1.13(-1.65%) |
Mar 14, 2018 | 69.73 | 69.91 | 67.52 | 68.27 | 468,513 | -1.02(-1.47%) |
Mar 13, 2018 | 69.89 | 70.68 | 68.94 | 69.28 | 602,703 | -0.59(-0.85%) |
Mar 12, 2018 | 71.19 | 71.74 | 68.81 | 69.88 | 609,645 | -1.52(-2.13%) |
Mar 09, 2018 | 70.93 | 71.54 | 69.53 | 71.40 | 718,582 | +0.86(+1.22%) |
Mar 08, 2018 | 72.95 | 73.31 | 70.39 | 70.54 | 557,887 | -1.89(-2.60%) |
Mar 07, 2018 | 73.30 | 72.42 | 516,231 | -0.17(-0.23%) | ||
Mar 06, 2018 | 70.44 | 73.20 | 70.10 | 72.59 | 817,892 | +2.23(+3.17%) |
Mar 05, 2018 | 72.94 | 73.57 | 70.22 | 70.36 | 1,136,745 | -3.05(-4.15%) |
Mar 02, 2018 | 68.41 | 73.86 | 67.14 | 73.41 | 1,740,104 | +4.81(+7.01%) |