Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.85 | 62.85 | 62.85 | 127 | -2.88(-4.38%) | |
May 30, 2018 | 65.20 | 65.73 | 64.99 | 65.73 | 907 | +1.72(+2.69%) |
May 29, 2018 | 64.10 | 64.10 | 64.01 | 64.01 | 318 | -1.83(-2.78%) |
May 23, 2018 | 65.84 | 65.84 | 65.84 | 0 | -0.52(-0.79%) | |
May 22, 2018 | 66.36 | 66.36 | 66.36 | 66.36 | 1,598 | +0.36(+0.55%) |
May 21, 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 489 | +2.38(+3.74%) |
May 18, 2018 | 65.35 | 65.55 | 63.62 | 63.62 | 9,383 | -1.24(-1.91%) |
May 17, 2018 | 66.50 | 66.50 | 64.86 | 64.86 | 880 | -0.49(-0.75%) |
May 16, 2018 | 65.35 | 65.35 | 65.35 | 65.35 | 157 | +0.75(+1.16%) |
May 15, 2018 | 64.60 | 64.60 | 64.60 | 64.60 | 489 | -1.00(-1.52%) |
May 10, 2018 | 65.60 | 65.60 | 65.60 | 8 | +2.10(+3.31%) | |
May 09, 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 200 | +0.80(+1.28%) |
May 07, 2018 | 62.70 | 62.70 | 62.70 | 49 | -0.55(-0.87%) | |
May 04, 2018 | 63.25 | 63.25 | 63.25 | 63.25 | 319 | +0.75(+1.20%) |
May 03, 2018 | 62.50 | 62.50 | 62.50 | 62.50 | 417 | +0.27(+0.44%) |
May 02, 2018 | 62.90 | 62.90 | 62.23 | 62.23 | 1,307 | -2.07(-3.23%) |
Apr 26, 2018 | 64.30 | 64.30 | 64.30 | 49 | +0.55(+0.86%) | |
Apr 24, 2018 | 63.75 | 63.75 | 63.75 | 0 | -0.04(-0.06%) | |
Apr 20, 2018 | 63.79 | 63.79 | 63.79 | 247 | -0.41(-0.64%) | |
Apr 19, 2018 | 64.20 | 64.20 | 64.20 | 64.20 | 434 | -0.40(-0.62%) |
Apr 18, 2018 | 64.60 | 64.60 | 64.60 | 64.60 | 255 | +0.10(+0.16%) |
Apr 17, 2018 | 64.00 | 64.50 | 64.00 | 64.50 | 491 | +0.23(+0.36%) |
Apr 16, 2018 | 63.38 | 64.27 | 63.38 | 64.27 | 630 | +1.32(+2.10%) |
Apr 13, 2018 | 62.95 | 62.95 | 62.95 | 62.95 | 328 | +0.85(+1.37%) |
Apr 12, 2018 | 62.16 | 62.16 | 62.10 | 62.10 | 528 | +0.62(+1.01%) |
Apr 11, 2018 | 61.45 | 63.50 | 61.45 | 61.48 | 2,157 | -0.17(-0.28%) |
Apr 10, 2018 | 60.55 | 61.65 | 60.55 | 61.65 | 1,281 | +2.65(+4.49%) |
Apr 09, 2018 | 59.02 | 60.55 | 58.60 | 59.00 | 52,785 | -2.64(-4.28%) |
Apr 06, 2018 | 62.60 | 63.41 | 61.64 | 61.64 | 24,752 | -1.46(-2.31%) |
Apr 05, 2018 | 63.00 | 63.26 | 63.00 | 63.10 | 41,058 | +0.79(+1.27%) |
Apr 04, 2018 | 62.25 | 62.35 | 62.11 | 62.31 | 90,716 | -0.16(-0.26%) |
Apr 03, 2018 | 61.99 | 62.50 | 61.99 | 62.47 | 10,944 | -1.13(-1.78%) |
Apr 02, 2018 | 63.10 | 63.60 | 63.10 | 63.60 | 644 | -0.63(-0.98%) |
Mar 29, 2018 | 64.23 | 64.23 | 64.23 | 0 | +1.13(+1.79%) | |
Mar 28, 2018 | 63.10 | 63.10 | 63.10 | 63.10 | 909 | -1.25(-1.94%) |
Mar 27, 2018 | 63.99 | 64.35 | 63.43 | 64.35 | 876 | +1.11(+1.76%) |
Mar 26, 2018 | 62.90 | 63.90 | 62.90 | 63.23 | 1,067 | -1.78(-2.73%) |
Mar 23, 2018 | 65.00 | 65.01 | 65.00 | 65.01 | 1,734 | -0.06(-0.10%) |
Mar 21, 2018 | 65.08 | 65.08 | 65.08 | 690 | +0.45(+0.70%) | |
Mar 20, 2018 | 64.31 | 64.62 | 64.31 | 64.62 | 926 | +1.85(+2.95%) |
Mar 19, 2018 | 63.83 | 63.83 | 62.77 | 62.77 | 952 | -0.47(-0.74%) |
Mar 16, 2018 | 63.24 | 63.24 | 63.24 | 63.24 | 35,737 | -0.47(-0.74%) |
Mar 15, 2018 | 63.71 | 63.71 | 63.71 | 63.71 | 540 | -0.84(-1.30%) |
Mar 13, 2018 | 64.55 | 64.55 | 64.55 | 776 | +0.80(+1.25%) | |
Mar 12, 2018 | 63.41 | 63.85 | 63.30 | 63.75 | 5,437 | -0.29(-0.45%) |
Mar 09, 2018 | 63.59 | 64.04 | 63.59 | 64.04 | 1,013 | +0.80(+1.27%) |
Mar 08, 2018 | 62.74 | 63.24 | 62.74 | 63.24 | 1,379 | +0.36(+0.58%) |
Mar 07, 2018 | 62.88 | 62.88 | 62.88 | 62.88 | 20,834 | -1.51(-2.35%) |
Mar 06, 2018 | 63.75 | 64.39 | 63.75 | 64.39 | 1,752 | +0.02(+0.03%) |
Mar 05, 2018 | 63.60 | 64.37 | 63.60 | 64.37 | 906 | +1.22(+1.93%) |
Mar 02, 2018 | 62.06 | 63.15 | 62.06 | 63.15 | 1,346 | +0.05(+0.08%) |