Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.55 | 65.68 | 64.69 | 65.29 | 128,419 | -0.71(-1.08%) |
May 30, 2018 | 65.23 | 66.27 | 64.91 | 66.00 | 113,421 | +0.93(+1.43%) |
May 29, 2018 | 65.61 | 65.81 | 64.67 | 65.07 | 106,679 | -2.39(-3.54%) |
May 25, 2018 | 67.46 | 67.46 | 67.46 | 0 | -0.18(-0.27%) | |
May 24, 2018 | 67.80 | 67.83 | 67.04 | 67.64 | 80,665 | -0.52(-0.76%) |
May 23, 2018 | 68.02 | 68.18 | 67.77 | 68.16 | 91,123 | -1.24(-1.79%) |
May 22, 2018 | 69.76 | 69.80 | 69.27 | 69.40 | 115,151 | -0.24(-0.34%) |
May 21, 2018 | 69.41 | 69.70 | 69.32 | 69.64 | 54,430 | +0.40(+0.58%) |
May 18, 2018 | 68.98 | 69.44 | 68.95 | 69.24 | 88,453 | -0.01(-0.01%) |
May 17, 2018 | 69.15 | 69.35 | 69.02 | 69.25 | 89,634 | +0.25(+0.36%) |
May 16, 2018 | 69.00 | 69.19 | 68.72 | 69.00 | 67,195 | +0.11(+0.15%) |
May 15, 2018 | 68.61 | 69.00 | 68.51 | 68.89 | 97,603 | +0.03(+0.04%) |
May 14, 2018 | 69.08 | 69.18 | 68.73 | 68.86 | 128,283 | +0.05(+0.07%) |
May 11, 2018 | 68.79 | 69.01 | 68.62 | 68.81 | 242,908 | -0.27(-0.39%) |
May 10, 2018 | 68.93 | 69.08 | 68.75 | 69.08 | 109,877 | +0.99(+1.45%) |
May 09, 2018 | 68.27 | 68.47 | 67.82 | 68.09 | 173,970 | +2.64(+4.03%) |
May 08, 2018 | 65.21 | 65.57 | 65.01 | 65.45 | 157,391 | +0.16(+0.24%) |
May 07, 2018 | 65.06 | 65.57 | 64.96 | 65.30 | 181,952 | -0.08(-0.12%) |
May 04, 2018 | 64.37 | 65.48 | 64.28 | 65.38 | 181,702 | +0.65(+1.00%) |
May 03, 2018 | 64.64 | 64.81 | 64.25 | 64.72 | 103,460 | +0.36(+0.57%) |
May 02, 2018 | 64.76 | 64.85 | 64.31 | 64.36 | 216,489 | +1.11(+1.75%) |
May 01, 2018 | 63.50 | 63.50 | 62.80 | 63.25 | 79,336 | -0.19(-0.30%) |
Apr 30, 2018 | 63.33 | 63.71 | 63.31 | 63.44 | 128,743 | -0.39(-0.60%) |
Apr 27, 2018 | 63.74 | 63.85 | 63.51 | 63.83 | 458,309 | +0.23(+0.37%) |
Apr 26, 2018 | 63.66 | 63.72 | 63.30 | 63.59 | 395,873 | -0.11(-0.17%) |
Apr 25, 2018 | 63.59 | 63.92 | 63.29 | 63.70 | 107,463 | -0.76(-1.18%) |
Apr 24, 2018 | 65.44 | 65.46 | 64.20 | 64.46 | 186,366 | -1.78(-2.69%) |
Apr 23, 2018 | 66.51 | 66.51 | 66.07 | 66.24 | 91,317 | -0.23(-0.34%) |
Apr 20, 2018 | 66.42 | 66.62 | 66.20 | 66.47 | 128,459 | -0.00(-0.01%) |
Apr 19, 2018 | 66.53 | 66.81 | 66.13 | 66.47 | 245,286 | +0.79(+1.20%) |
Apr 18, 2018 | 65.49 | 65.73 | 65.32 | 65.68 | 66,118 | +0.38(+0.58%) |
Apr 17, 2018 | 65.14 | 65.47 | 65.02 | 65.30 | 1,195,210 | +0.82(+1.27%) |
Apr 16, 2018 | 64.79 | 64.84 | 64.36 | 64.48 | 243,157 | -0.16(-0.26%) |
Apr 13, 2018 | 64.98 | 65.00 | 64.50 | 64.64 | 110,605 | -0.02(-0.02%) |
Apr 12, 2018 | 64.30 | 64.71 | 64.24 | 64.66 | 157,592 | +0.45(+0.70%) |
Apr 11, 2018 | 64.22 | 64.54 | 64.05 | 64.21 | 68,795 | -0.62(-0.96%) |
Apr 10, 2018 | 65.00 | 65.17 | 64.70 | 64.83 | 102,857 | +0.45(+0.71%) |
Apr 09, 2018 | 64.63 | 64.91 | 64.37 | 64.38 | 120,760 | +0.47(+0.73%) |
Apr 06, 2018 | 63.80 | 64.25 | 63.80 | 63.91 | 147,400 | +0.04(+0.07%) |
Apr 05, 2018 | 63.76 | 64.22 | 63.76 | 63.87 | 181,364 | +1.16(+1.85%) |
Apr 04, 2018 | 61.71 | 62.72 | 61.68 | 62.71 | 544,118 | -0.16(-0.25%) |
Apr 03, 2018 | 62.95 | 63.17 | 62.34 | 62.87 | 97,076 | -0.11(-0.17%) |
Apr 02, 2018 | 64.19 | 64.19 | 62.56 | 62.98 | 129,552 | -0.94(-1.47%) |
Mar 29, 2018 | 63.92 | 63.92 | 63.92 | 0 | +1.23(+1.97%) | |
Mar 28, 2018 | 62.65 | 63.42 | 62.58 | 62.69 | 340,342 | +0.40(+0.63%) |
Mar 27, 2018 | 63.59 | 63.62 | 62.27 | 62.29 | 190,691 | -0.88(-1.40%) |
Mar 26, 2018 | 62.89 | 63.22 | 62.08 | 63.17 | 133,584 | +1.07(+1.73%) |
Mar 23, 2018 | 63.14 | 63.27 | 61.98 | 62.10 | 310,107 | -1.13(-1.79%) |
Mar 22, 2018 | 63.48 | 63.77 | 62.90 | 63.23 | 293,841 | -1.82(-2.80%) |
Mar 21, 2018 | 65.14 | 65.42 | 64.78 | 65.05 | 452,453 | +0.11(+0.17%) |
Mar 20, 2018 | 64.42 | 64.96 | 64.42 | 64.94 | 395,789 | +0.10(+0.15%) |
Mar 19, 2018 | 65.28 | 65.39 | 64.74 | 64.84 | 771,911 | -0.86(-1.31%) |
Mar 16, 2018 | 65.40 | 66.01 | 65.38 | 65.70 | 133,560 | +0.20(+0.30%) |
Mar 15, 2018 | 65.30 | 65.63 | 65.19 | 65.50 | 155,573 | +0.20(+0.31%) |
Mar 14, 2018 | 65.31 | 65.53 | 64.90 | 65.30 | 91,918 | +0.49(+0.76%) |
Mar 13, 2018 | 65.94 | 65.96 | 64.79 | 64.81 | 172,573 | -1.16(-1.76%) |
Mar 12, 2018 | 65.53 | 65.98 | 65.46 | 65.97 | 129,678 | +0.80(+1.23%) |
Mar 09, 2018 | 65.03 | 65.36 | 64.86 | 65.17 | 168,622 | +0.05(+0.08%) |
Mar 08, 2018 | 65.06 | 65.31 | 64.86 | 65.12 | 168,814 | +0.05(+0.08%) |
Mar 07, 2018 | 64.56 | 65.14 | 64.45 | 65.07 | 148,627 | +0.27(+0.42%) |
Mar 06, 2018 | 64.78 | 64.98 | 64.49 | 64.80 | 108,489 | +0.09(+0.14%) |
Mar 05, 2018 | 63.46 | 64.71 | 63.42 | 64.71 | 131,315 | +0.69(+1.08%) |
Mar 02, 2018 | 63.48 | 64.02 | 63.25 | 64.02 | 242,735 | -0.80(-1.23%) |