Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.78 | 70.78 | 70.02 | 70.22 | 44,885 | -1.11(-1.56%) |
May 30, 2018 | 70.90 | 71.35 | 70.56 | 71.33 | 23,046 | +2.39(+3.46%) |
May 29, 2018 | 69.65 | 69.99 | 68.75 | 68.94 | 41,409 | -0.13(-0.19%) |
May 25, 2018 | 69.07 | 69.07 | 69.07 | 0 | -0.03(-0.04%) | |
May 24, 2018 | 68.52 | 69.19 | 68.52 | 69.10 | 32,757 | +0.21(+0.30%) |
May 23, 2018 | 68.72 | 68.89 | 68.37 | 68.89 | 17,281 | -0.50(-0.71%) |
May 22, 2018 | 70.21 | 70.28 | 69.24 | 69.39 | 44,004 | -1.10(-1.57%) |
May 21, 2018 | 69.60 | 70.59 | 69.60 | 70.49 | 19,776 | +1.87(+2.73%) |
May 18, 2018 | 68.72 | 69.40 | 68.48 | 68.62 | 22,063 | +2.42(+3.66%) |
May 17, 2018 | 66.55 | 66.55 | 66.03 | 66.20 | 24,837 | -1.00(-1.49%) |
May 16, 2018 | 67.53 | 67.53 | 66.68 | 67.20 | 111,862 | +0.69(+1.04%) |
May 15, 2018 | 66.38 | 66.62 | 66.37 | 66.51 | 28,518 | -0.34(-0.51%) |
May 14, 2018 | 67.08 | 67.08 | 66.68 | 66.85 | 60,167 | +0.22(+0.33%) |
May 11, 2018 | 65.94 | 66.75 | 65.94 | 66.63 | 151,407 | -0.17(-0.25%) |
May 10, 2018 | 66.25 | 66.80 | 66.25 | 66.80 | 74,011 | +1.73(+2.66%) |
May 09, 2018 | 64.88 | 65.09 | 64.71 | 65.07 | 36,570 | +0.36(+0.56%) |
May 08, 2018 | 64.99 | 64.99 | 63.46 | 64.71 | 32,182 | +0.70(+1.09%) |
May 07, 2018 | 63.69 | 64.20 | 63.69 | 64.01 | 25,409 | -0.69(-1.07%) |
May 04, 2018 | 64.53 | 64.90 | 64.46 | 64.70 | 25,307 | +0.40(+0.62%) |
May 03, 2018 | 64.21 | 64.30 | 63.76 | 64.30 | 25,940 | +0.24(+0.37%) |
May 02, 2018 | 63.71 | 64.39 | 63.71 | 64.06 | 37,345 | +0.73(+1.14%) |
May 01, 2018 | 63.29 | 63.35 | 63.08 | 63.34 | 27,981 | -0.76(-1.18%) |
Apr 30, 2018 | 64.98 | 64.98 | 63.93 | 64.09 | 21,009 | -0.71(-1.10%) |
Apr 27, 2018 | 64.23 | 64.88 | 64.23 | 64.80 | 21,769 | +1.65(+2.62%) |
Apr 26, 2018 | 63.74 | 63.74 | 62.80 | 63.15 | 24,405 | +1.93(+3.14%) |
Apr 25, 2018 | 60.87 | 61.31 | 60.77 | 61.22 | 21,787 | +0.02(+0.03%) |
Apr 24, 2018 | 61.00 | 62.29 | 61.00 | 61.20 | 31,721 | +0.59(+0.97%) |
Apr 23, 2018 | 61.05 | 61.05 | 60.51 | 60.62 | 34,881 | -0.48(-0.79%) |
Apr 20, 2018 | 61.72 | 61.72 | 60.83 | 61.09 | 21,108 | -0.44(-0.72%) |
Apr 19, 2018 | 61.94 | 62.26 | 61.38 | 61.53 | 27,763 | -0.76(-1.22%) |
Apr 18, 2018 | 62.58 | 62.58 | 62.08 | 62.30 | 196,778 | -0.35(-0.57%) |
Apr 17, 2018 | 62.49 | 62.90 | 62.32 | 62.65 | 430,971 | -0.03(-0.05%) |
Apr 16, 2018 | 62.47 | 62.68 | 62.47 | 62.68 | 49,977 | +0.53(+0.86%) |
Apr 13, 2018 | 62.36 | 62.73 | 62.09 | 62.15 | 77,039 | +0.17(+0.27%) |
Apr 12, 2018 | 62.01 | 62.17 | 61.91 | 61.98 | 123,350 | +0.67(+1.09%) |
Apr 11, 2018 | 61.54 | 61.87 | 61.31 | 61.31 | 42,278 | -0.06(-0.10%) |
Apr 10, 2018 | 61.21 | 61.50 | 60.93 | 61.37 | 173,694 | +0.49(+0.81%) |
Apr 09, 2018 | 61.00 | 61.23 | 60.54 | 60.88 | 130,901 | +1.95(+3.30%) |
Apr 06, 2018 | 60.45 | 61.18 | 58.65 | 58.93 | 409,060 | -2.57(-4.18%) |
Apr 05, 2018 | 61.43 | 61.65 | 61.23 | 61.50 | 340,665 | +0.05(+0.08%) |
Apr 04, 2018 | 60.25 | 61.45 | 60.25 | 61.45 | 79,290 | +0.76(+1.25%) |
Apr 03, 2018 | 60.46 | 60.78 | 60.17 | 60.69 | 46,604 | +1.21(+2.03%) |
Apr 02, 2018 | 60.46 | 60.46 | 59.34 | 59.48 | 62,284 | -0.86(-1.43%) |
Mar 29, 2018 | 60.34 | 60.34 | 60.34 | 0 | -0.05(-0.08%) | |
Mar 28, 2018 | 60.34 | 60.61 | 60.11 | 60.39 | 42,327 | -0.16(-0.26%) |
Mar 27, 2018 | 61.23 | 61.33 | 60.45 | 60.55 | 25,927 | -0.62(-1.01%) |
Mar 26, 2018 | 60.72 | 61.24 | 60.11 | 61.17 | 29,227 | +0.47(+0.77%) |
Mar 23, 2018 | 61.46 | 61.73 | 60.70 | 60.70 | 48,168 | -1.25(-2.02%) |
Mar 22, 2018 | 62.23 | 62.47 | 61.84 | 61.95 | 23,275 | -1.63(-2.57%) |
Mar 21, 2018 | 63.83 | 63.84 | 62.76 | 63.59 | 21,128 | +0.22(+0.35%) |
Mar 20, 2018 | 63.40 | 63.44 | 63.11 | 63.37 | 28,488 | -0.79(-1.24%) |
Mar 19, 2018 | 64.24 | 64.26 | 63.74 | 64.16 | 35,338 | -0.38(-0.59%) |
Mar 16, 2018 | 64.36 | 64.62 | 64.36 | 64.54 | 33,280 | +0.23(+0.36%) |
Mar 15, 2018 | 64.37 | 64.60 | 64.01 | 64.31 | 21,793 | -0.57(-0.88%) |
Mar 14, 2018 | 65.01 | 65.24 | 64.67 | 64.88 | 45,268 | +0.14(+0.22%) |
Mar 13, 2018 | 64.76 | 65.41 | 64.54 | 64.74 | 91,454 | -1.06(-1.61%) |
Mar 12, 2018 | 65.00 | 65.81 | 65.00 | 65.80 | 72,826 | +0.88(+1.36%) |
Mar 09, 2018 | 64.30 | 64.92 | 64.29 | 64.92 | 22,641 | +1.00(+1.56%) |
Mar 08, 2018 | 64.54 | 64.54 | 63.60 | 63.92 | 24,429 | +0.40(+0.63%) |
Mar 07, 2018 | 63.34 | 63.60 | 62.92 | 63.52 | 31,698 | -0.62(-0.97%) |
Mar 06, 2018 | 64.02 | 64.22 | 63.85 | 64.14 | 23,988 | +0.76(+1.20%) |
Mar 05, 2018 | 62.45 | 63.37 | 62.45 | 63.38 | 23,346 | +0.98(+1.56%) |
Mar 02, 2018 | 61.72 | 62.51 | 61.65 | 62.41 | 38,001 | +0.10(+0.16%) |