Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.25 | 64.27 | 62.68 | 62.94 | 239,220 | -1.33(-2.07%) |
May 30, 2018 | 63.15 | 64.78 | 62.97 | 64.27 | 306,460 | +1.52(+2.43%) |
May 29, 2018 | 63.15 | 63.79 | 62.06 | 62.74 | 260,459 | -0.71(-1.12%) |
May 25, 2018 | 63.45 | 63.45 | 63.45 | 0 | -0.16(-0.25%) | |
May 24, 2018 | 63.57 | 64.01 | 62.87 | 63.61 | 127,489 | +0.05(+0.08%) |
May 23, 2018 | 63.88 | 63.88 | 62.70 | 63.56 | 267,124 | -0.69(-1.08%) |
May 22, 2018 | 66.34 | 66.60 | 64.20 | 64.25 | 220,380 | -2.09(-3.15%) |
May 21, 2018 | 65.68 | 66.75 | 65.25 | 66.34 | 173,871 | +0.87(+1.32%) |
May 18, 2018 | 64.72 | 65.75 | 64.19 | 65.47 | 325,957 | +0.81(+1.26%) |
May 17, 2018 | 64.86 | 66.00 | 64.01 | 64.66 | 356,188 | -0.39(-0.59%) |
May 16, 2018 | 64.06 | 65.96 | 64.02 | 65.05 | 448,356 | +1.15(+1.79%) |
May 15, 2018 | 62.60 | 63.98 | 62.52 | 63.90 | 276,294 | +0.95(+1.52%) |
May 14, 2018 | 63.01 | 63.73 | 62.47 | 62.94 | 176,219 | +0.06(+0.10%) |
May 11, 2018 | 63.23 | 63.90 | 62.81 | 62.88 | 181,980 | -0.38(-0.60%) |
May 10, 2018 | 62.64 | 63.55 | 62.38 | 63.26 | 235,695 | +0.86(+1.37%) |
May 09, 2018 | 61.56 | 63.00 | 61.53 | 62.40 | 284,828 | +1.01(+1.64%) |
May 08, 2018 | 61.22 | 61.57 | 60.77 | 61.40 | 245,056 | +0.33(+0.54%) |
May 07, 2018 | 60.68 | 61.99 | 60.56 | 61.06 | 312,587 | +0.54(+0.90%) |
May 04, 2018 | 58.84 | 61.30 | 58.37 | 60.52 | 296,693 | +1.53(+2.60%) |
May 03, 2018 | 57.85 | 59.53 | 57.22 | 58.99 | 377,675 | +1.08(+1.86%) |
May 02, 2018 | 57.46 | 58.66 | 57.04 | 57.91 | 277,098 | +0.45(+0.78%) |
May 01, 2018 | 56.90 | 57.69 | 56.00 | 57.46 | 401,431 | +0.36(+0.63%) |
Apr 30, 2018 | 58.53 | 58.69 | 57.10 | 57.11 | 280,933 | -1.28(-2.19%) |
Apr 27, 2018 | 58.09 | 58.68 | 57.87 | 58.38 | 337,964 | +0.05(+0.09%) |
Apr 26, 2018 | 59.44 | 59.64 | 57.76 | 58.33 | 216,991 | -1.00(-1.68%) |
Apr 25, 2018 | 59.65 | 60.20 | 58.73 | 59.33 | 289,379 | -0.54(-0.91%) |
Apr 24, 2018 | 60.59 | 61.58 | 59.02 | 59.87 | 368,269 | -0.36(-0.60%) |
Apr 23, 2018 | 59.92 | 60.76 | 59.92 | 60.23 | 216,720 | +0.14(+0.23%) |
Apr 20, 2018 | 60.11 | 60.82 | 59.88 | 60.09 | 359,005 | -0.05(-0.09%) |
Apr 19, 2018 | 62.82 | 63.01 | 59.28 | 60.14 | 462,429 | -0.84(-1.38%) |
Apr 18, 2018 | 60.34 | 61.38 | 59.97 | 60.98 | 408,120 | +1.16(+1.93%) |
Apr 17, 2018 | 61.22 | 61.22 | 59.65 | 59.83 | 259,623 | -1.13(-1.85%) |
Apr 16, 2018 | 59.90 | 61.34 | 59.55 | 60.96 | 370,283 | +1.44(+2.43%) |
Apr 13, 2018 | 60.10 | 60.16 | 59.13 | 59.51 | 294,073 | -0.23(-0.38%) |
Apr 12, 2018 | 59.64 | 60.38 | 59.28 | 59.74 | 332,675 | +0.42(+0.71%) |
Apr 11, 2018 | 58.82 | 59.47 | 58.78 | 59.32 | 200,838 | +0.06(+0.10%) |
Apr 10, 2018 | 58.84 | 59.95 | 58.49 | 59.26 | 427,960 | +1.30(+2.25%) |
Apr 09, 2018 | 59.15 | 59.16 | 57.61 | 57.95 | 312,132 | -0.65(-1.11%) |
Apr 06, 2018 | 60.07 | 60.56 | 57.75 | 58.60 | 457,706 | -1.85(-3.06%) |
Apr 05, 2018 | 60.12 | 61.02 | 59.70 | 60.45 | 308,432 | +0.54(+0.91%) |
Apr 04, 2018 | 58.65 | 60.10 | 58.24 | 59.91 | 287,454 | +0.27(+0.45%) |
Apr 03, 2018 | 59.24 | 60.06 | 58.86 | 59.64 | 365,388 | +1.02(+1.73%) |
Apr 02, 2018 | 59.65 | 60.24 | 58.18 | 58.62 | 390,406 | -1.33(-2.22%) |
Mar 29, 2018 | 59.95 | 59.95 | 59.95 | 0 | +0.54(+0.91%) | |
Mar 28, 2018 | 59.50 | 60.32 | 58.98 | 59.41 | 400,253 | -0.06(-0.10%) |
Mar 27, 2018 | 62.03 | 62.03 | 59.16 | 59.47 | 423,795 | -2.30(-3.73%) |
Mar 26, 2018 | 60.38 | 61.92 | 59.92 | 61.77 | 518,702 | +2.37(+3.99%) |
Mar 23, 2018 | 59.85 | 60.49 | 59.36 | 59.40 | 250,790 | -0.33(-0.56%) |
Mar 22, 2018 | 60.61 | 61.42 | 59.53 | 59.73 | 342,626 | -1.46(-2.39%) |
Mar 21, 2018 | 60.61 | 61.96 | 60.61 | 61.19 | 178,098 | +0.51(+0.84%) |
Mar 20, 2018 | 60.68 | 61.46 | 60.40 | 60.69 | 272,735 | +0.06(+0.10%) |
Mar 19, 2018 | 61.06 | 61.67 | 59.39 | 60.62 | 371,322 | -0.74(-1.21%) |
Mar 16, 2018 | 60.56 | 62.10 | 60.48 | 61.37 | 579,131 | +0.87(+1.43%) |
Mar 15, 2018 | 60.52 | 60.84 | 59.96 | 60.50 | 301,428 | +0.09(+0.14%) |
Mar 14, 2018 | 60.62 | 60.82 | 59.95 | 60.41 | 188,172 | +0.19(+0.32%) |
Mar 13, 2018 | 61.45 | 62.05 | 60.13 | 60.22 | 266,255 | -0.97(-1.59%) |
Mar 12, 2018 | 62.30 | 62.58 | 61.07 | 61.19 | 261,824 | -1.24(-1.99%) |
Mar 09, 2018 | 60.68 | 62.50 | 60.32 | 62.44 | 241,801 | +2.34(+3.89%) |
Mar 08, 2018 | 60.73 | 61.04 | 59.61 | 60.10 | 284,622 | -0.35(-0.58%) |
Mar 07, 2018 | 60.76 | 59.87 | 60.45 | 469,201 | +0.07(+0.12%) | |
Mar 06, 2018 | 60.55 | 60.67 | 59.87 | 60.38 | 210,162 | +0.14(+0.23%) |
Mar 05, 2018 | 59.44 | 60.47 | 59.21 | 60.24 | 274,347 | +0.67(+1.12%) |
Mar 02, 2018 | 58.94 | 59.78 | 58.21 | 59.57 | 457,537 | +0.27(+0.46%) |