Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.96 | 63.99 | 62.41 | 62.66 | 240,281 | -1.32(-2.07%) |
May 30, 2018 | 62.87 | 64.49 | 62.69 | 63.98 | 307,819 | +1.52(+2.43%) |
May 29, 2018 | 62.87 | 63.51 | 61.79 | 62.47 | 261,614 | -0.71(-1.12%) |
May 25, 2018 | 63.17 | 63.17 | 63.17 | 0 | -0.16(-0.25%) | |
May 24, 2018 | 63.29 | 63.73 | 62.59 | 63.33 | 128,054 | +0.05(+0.08%) |
May 23, 2018 | 63.60 | 63.60 | 62.42 | 63.28 | 268,309 | -0.69(-1.08%) |
May 22, 2018 | 66.05 | 66.31 | 63.92 | 63.96 | 221,358 | -2.08(-3.15%) |
May 21, 2018 | 65.39 | 66.46 | 64.96 | 66.05 | 174,642 | +0.86(+1.32%) |
May 18, 2018 | 64.44 | 65.46 | 63.90 | 65.18 | 327,402 | +0.81(+1.26%) |
May 17, 2018 | 64.57 | 65.71 | 63.73 | 64.37 | 357,767 | -0.38(-0.59%) |
May 16, 2018 | 63.77 | 65.66 | 63.74 | 64.76 | 450,344 | +1.14(+1.79%) |
May 15, 2018 | 62.33 | 63.69 | 62.24 | 63.62 | 277,519 | +0.95(+1.52%) |
May 14, 2018 | 62.73 | 63.45 | 62.20 | 62.67 | 177,001 | +0.06(+0.10%) |
May 11, 2018 | 62.95 | 63.62 | 62.54 | 62.61 | 182,787 | -0.37(-0.60%) |
May 10, 2018 | 62.36 | 63.27 | 62.11 | 62.98 | 236,740 | +0.85(+1.37%) |
May 09, 2018 | 61.29 | 62.72 | 61.26 | 62.13 | 286,091 | +1.00(+1.64%) |
May 08, 2018 | 60.95 | 61.30 | 60.51 | 61.12 | 246,143 | +0.33(+0.54%) |
May 07, 2018 | 60.41 | 61.72 | 60.29 | 60.79 | 313,973 | +0.54(+0.90%) |
May 04, 2018 | 58.58 | 61.03 | 58.11 | 60.25 | 298,009 | +1.53(+2.60%) |
May 03, 2018 | 57.59 | 59.27 | 56.97 | 58.73 | 379,350 | +1.07(+1.86%) |
May 02, 2018 | 57.21 | 58.41 | 56.78 | 57.66 | 278,327 | +0.44(+0.78%) |
May 01, 2018 | 56.64 | 57.44 | 55.76 | 57.21 | 403,211 | +0.36(+0.63%) |
Apr 30, 2018 | 58.27 | 58.43 | 56.85 | 56.85 | 282,179 | -1.27(-2.19%) |
Apr 27, 2018 | 57.83 | 58.42 | 57.61 | 58.13 | 339,462 | +0.05(+0.09%) |
Apr 26, 2018 | 59.18 | 59.37 | 57.51 | 58.07 | 217,953 | -0.99(-1.68%) |
Apr 25, 2018 | 59.39 | 59.93 | 58.47 | 59.07 | 290,662 | -0.54(-0.91%) |
Apr 24, 2018 | 60.32 | 61.31 | 58.76 | 59.61 | 369,902 | -0.36(-0.60%) |
Apr 23, 2018 | 59.65 | 60.49 | 59.65 | 59.96 | 217,681 | +0.14(+0.23%) |
Apr 20, 2018 | 59.84 | 60.55 | 59.62 | 59.83 | 360,597 | -0.05(-0.09%) |
Apr 19, 2018 | 62.54 | 62.74 | 59.02 | 59.88 | 464,479 | -0.84(-1.38%) |
Apr 18, 2018 | 60.08 | 61.11 | 59.70 | 60.71 | 409,929 | +1.15(+1.93%) |
Apr 17, 2018 | 60.95 | 60.95 | 59.39 | 59.56 | 260,774 | -1.12(-1.85%) |
Apr 16, 2018 | 59.63 | 61.07 | 59.29 | 60.69 | 371,925 | +1.44(+2.43%) |
Apr 13, 2018 | 59.83 | 59.89 | 58.87 | 59.25 | 295,377 | -0.23(-0.38%) |
Apr 12, 2018 | 59.38 | 60.11 | 59.02 | 59.48 | 334,150 | +0.42(+0.71%) |
Apr 11, 2018 | 58.56 | 59.21 | 58.52 | 59.06 | 201,728 | +0.06(+0.10%) |
Apr 10, 2018 | 58.58 | 59.69 | 58.23 | 59.00 | 429,858 | +1.30(+2.25%) |
Apr 09, 2018 | 58.89 | 58.90 | 57.36 | 57.70 | 313,516 | -0.64(-1.11%) |
Apr 06, 2018 | 59.81 | 60.30 | 57.50 | 58.34 | 459,736 | -1.84(-3.06%) |
Apr 05, 2018 | 59.85 | 60.75 | 59.43 | 60.18 | 309,799 | +0.54(+0.91%) |
Apr 04, 2018 | 58.39 | 59.83 | 57.98 | 59.64 | 288,729 | +0.27(+0.46%) |
Apr 03, 2018 | 58.98 | 59.80 | 58.60 | 59.37 | 367,008 | +1.01(+1.73%) |
Apr 02, 2018 | 59.39 | 59.97 | 57.93 | 58.36 | 392,137 | -1.32(-2.22%) |
Mar 29, 2018 | 59.69 | 59.69 | 59.69 | 0 | +0.54(+0.91%) | |
Mar 28, 2018 | 59.24 | 60.05 | 58.72 | 59.15 | 402,028 | -0.06(-0.10%) |
Mar 27, 2018 | 61.76 | 61.76 | 58.90 | 59.21 | 425,674 | -2.29(-3.73%) |
Mar 26, 2018 | 60.11 | 61.65 | 59.66 | 61.50 | 521,002 | +2.36(+3.99%) |
Mar 23, 2018 | 59.58 | 60.23 | 59.09 | 59.14 | 251,902 | -0.33(-0.56%) |
Mar 22, 2018 | 60.34 | 61.15 | 59.27 | 59.47 | 344,145 | -1.46(-2.39%) |
Mar 21, 2018 | 60.34 | 61.68 | 60.34 | 60.92 | 178,887 | +0.51(+0.84%) |
Mar 20, 2018 | 60.41 | 61.19 | 60.13 | 60.42 | 273,944 | +0.06(+0.10%) |
Mar 19, 2018 | 60.79 | 61.39 | 59.13 | 60.36 | 372,968 | -0.74(-1.21%) |
Mar 16, 2018 | 60.30 | 61.82 | 60.21 | 61.10 | 581,699 | +0.86(+1.43%) |
Mar 15, 2018 | 60.25 | 60.57 | 59.69 | 60.24 | 302,765 | +0.09(+0.14%) |
Mar 14, 2018 | 60.36 | 60.55 | 59.68 | 60.15 | 189,006 | +0.19(+0.32%) |
Mar 13, 2018 | 61.18 | 61.78 | 59.86 | 59.96 | 267,436 | -0.97(-1.59%) |
Mar 12, 2018 | 62.02 | 62.30 | 60.80 | 60.92 | 262,985 | -1.24(-1.99%) |
Mar 09, 2018 | 60.41 | 62.22 | 60.05 | 62.16 | 242,873 | +2.33(+3.89%) |
Mar 08, 2018 | 60.46 | 60.78 | 59.35 | 59.83 | 285,884 | -0.35(-0.58%) |
Mar 07, 2018 | 60.50 | 59.60 | 60.18 | 471,282 | +0.07(+0.12%) | |
Mar 06, 2018 | 60.29 | 60.40 | 59.61 | 60.11 | 211,094 | +0.14(+0.23%) |
Mar 05, 2018 | 59.18 | 60.20 | 58.95 | 59.97 | 275,563 | +0.66(+1.12%) |
Mar 02, 2018 | 58.68 | 59.51 | 57.95 | 59.31 | 459,566 | +0.27(+0.46%) |