Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.20 | 77.48 | 75.40 | 76.03 | 283,742 | -0.17(-0.22%) |
May 30, 2018 | 73.25 | 77.67 | 72.96 | 76.20 | 524,636 | +3.01(+4.11%) |
May 29, 2018 | 70.60 | 73.44 | 70.17 | 73.19 | 171,300 | +2.24(+3.16%) |
May 25, 2018 | 70.95 | 70.95 | 70.95 | 0 | +0.70(+1.00%) | |
May 24, 2018 | 71.14 | 71.14 | 68.66 | 70.25 | 197,118 | -0.93(-1.31%) |
May 23, 2018 | 69.03 | 71.29 | 69.03 | 71.18 | 136,642 | +1.96(+2.83%) |
May 22, 2018 | 69.60 | 70.53 | 68.55 | 69.22 | 122,239 | -0.25(-0.36%) |
May 21, 2018 | 71.69 | 72.41 | 69.17 | 69.47 | 139,034 | -1.51(-2.13%) |
May 18, 2018 | 68.36 | 72.27 | 67.92 | 70.98 | 465,412 | +2.81(+4.12%) |
May 17, 2018 | 67.99 | 68.63 | 67.38 | 68.17 | 259,583 | +0.36(+0.53%) |
May 16, 2018 | 68.20 | 68.84 | 66.60 | 67.81 | 227,832 | -0.16(-0.24%) |
May 15, 2018 | 67.39 | 68.41 | 67.11 | 67.97 | 152,900 | +0.03(+0.04%) |
May 14, 2018 | 68.40 | 68.50 | 66.89 | 67.94 | 115,962 | -0.28(-0.41%) |
May 11, 2018 | 68.31 | 68.50 | 67.20 | 68.22 | 122,976 | +0.07(+0.10%) |
May 10, 2018 | 69.09 | 69.99 | 67.45 | 68.15 | 256,788 | -0.71(-1.03%) |
May 09, 2018 | 65.41 | 69.66 | 64.83 | 68.86 | 368,423 | +3.58(+5.48%) |
May 08, 2018 | 65.75 | 65.75 | 64.32 | 65.28 | 207,319 | -0.63(-0.96%) |
May 07, 2018 | 67.48 | 67.78 | 65.43 | 65.91 | 277,267 | -0.94(-1.41%) |
May 04, 2018 | 65.33 | 67.92 | 63.18 | 66.85 | 315,017 | +1.14(+1.73%) |
May 03, 2018 | 65.00 | 66.24 | 61.00 | 65.71 | 690,566 | +6.27(+10.55%) |
May 02, 2018 | 59.08 | 59.69 | 58.83 | 59.44 | 325,934 | +0.16(+0.27%) |
May 01, 2018 | 58.18 | 59.52 | 55.18 | 59.28 | 141,733 | +1.13(+1.94%) |
Apr 30, 2018 | 58.83 | 59.70 | 57.69 | 58.15 | 181,405 | -0.47(-0.80%) |
Apr 27, 2018 | 59.78 | 59.78 | 58.21 | 58.62 | 192,326 | -1.14(-1.91%) |
Apr 26, 2018 | 58.00 | 59.92 | 56.37 | 59.76 | 255,437 | +1.87(+3.23%) |
Apr 25, 2018 | 58.89 | 58.92 | 56.03 | 57.89 | 313,420 | -1.34(-2.26%) |
Apr 24, 2018 | 62.14 | 62.21 | 56.53 | 59.23 | 451,370 | -2.53(-4.10%) |
Apr 23, 2018 | 61.70 | 63.01 | 61.45 | 61.76 | 176,469 | +0.11(+0.18%) |
Apr 20, 2018 | 62.05 | 62.85 | 61.45 | 61.65 | 153,808 | -0.69(-1.11%) |
Apr 19, 2018 | 62.88 | 63.29 | 62.16 | 62.34 | 100,223 | -0.86(-1.36%) |
Apr 18, 2018 | 63.30 | 63.88 | 61.95 | 63.20 | 166,363 | +0.00(+0.00%) |
Apr 17, 2018 | 62.56 | 63.79 | 62.03 | 63.20 | 148,587 | +1.03(+1.66%) |
Apr 16, 2018 | 63.08 | 63.73 | 61.08 | 62.17 | 141,469 | -0.91(-1.44%) |
Apr 13, 2018 | 63.72 | 63.72 | 62.62 | 63.08 | 131,192 | -0.80(-1.25%) |
Apr 12, 2018 | 63.95 | 64.33 | 63.32 | 63.88 | 145,347 | -0.11(-0.17%) |
Apr 11, 2018 | 62.03 | 64.23 | 61.22 | 63.99 | 311,398 | +1.71(+2.75%) |
Apr 10, 2018 | 61.41 | 62.45 | 61.26 | 62.28 | 186,541 | +1.39(+2.28%) |
Apr 09, 2018 | 60.67 | 61.69 | 60.67 | 60.89 | 94,027 | +0.52(+0.86%) |
Apr 06, 2018 | 61.55 | 62.54 | 60.32 | 60.37 | 155,308 | -1.63(-2.63%) |
Apr 05, 2018 | 62.42 | 64.10 | 61.76 | 62.00 | 159,547 | -0.02(-0.03%) |
Apr 04, 2018 | 60.98 | 62.17 | 60.72 | 62.02 | 108,091 | +0.29(+0.47%) |
Apr 03, 2018 | 62.25 | 62.70 | 61.27 | 61.73 | 76,487 | -0.26(-0.42%) |
Apr 02, 2018 | 62.88 | 62.95 | 61.22 | 61.99 | 167,521 | -0.96(-1.53%) |
Mar 29, 2018 | 62.95 | 62.95 | 62.95 | 0 | +2.04(+3.35%) | |
Mar 28, 2018 | 61.42 | 62.55 | 60.66 | 60.91 | 159,176 | -0.42(-0.68%) |
Mar 27, 2018 | 62.71 | 63.09 | 60.77 | 61.33 | 197,831 | -1.33(-2.12%) |
Mar 26, 2018 | 62.50 | 63.75 | 61.53 | 62.66 | 143,434 | +0.74(+1.20%) |
Mar 23, 2018 | 63.56 | 64.35 | 61.65 | 61.92 | 227,785 | -1.63(-2.56%) |
Mar 22, 2018 | 63.62 | 64.63 | 62.67 | 63.55 | 143,958 | -0.37(-0.58%) |
Mar 21, 2018 | 63.11 | 64.46 | 62.19 | 63.92 | 119,342 | +0.81(+1.28%) |
Mar 20, 2018 | 62.41 | 63.57 | 61.39 | 63.11 | 155,521 | +0.86(+1.38%) |
Mar 19, 2018 | 63.68 | 63.95 | 61.19 | 62.25 | 211,701 | -1.44(-2.26%) |
Mar 16, 2018 | 63.21 | 64.16 | 62.47 | 63.69 | 228,209 | +0.49(+0.78%) |
Mar 15, 2018 | 64.02 | 64.27 | 63.03 | 63.20 | 137,618 | -0.94(-1.47%) |
Mar 14, 2018 | 64.68 | 65.00 | 63.70 | 64.14 | 157,940 | -0.38(-0.59%) |
Mar 13, 2018 | 66.84 | 67.81 | 64.01 | 64.52 | 178,147 | -2.09(-3.14%) |
Mar 12, 2018 | 67.99 | 67.99 | 66.57 | 66.61 | 249,599 | -0.33(-0.49%) |
Mar 09, 2018 | 66.00 | 67.00 | 65.85 | 66.94 | 271,603 | +0.97(+1.47%) |
Mar 08, 2018 | 67.01 | 68.07 | 65.89 | 65.97 | 236,961 | -0.78(-1.17%) |
Mar 07, 2018 | 64.45 | 67.25 | 64.22 | 66.75 | 232,711 | +2.04(+3.15%) |
Mar 06, 2018 | 64.16 | 64.75 | 63.47 | 64.71 | 168,958 | +1.05(+1.65%) |
Mar 05, 2018 | 64.04 | 64.24 | 62.89 | 63.66 | 203,376 | -0.57(-0.89%) |
Mar 02, 2018 | 62.01 | 64.55 | 61.13 | 64.23 | 246,587 | +1.99(+3.20%) |