Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.26 | 69.26 | 60.19 | 68.01 | 222,215 | -0.77(-1.12%) |
May 30, 2018 | 66.95 | 68.97 | 65.70 | 68.78 | 180,357 | +1.68(+2.51%) |
May 29, 2018 | 65.74 | 67.19 | 65.12 | 67.09 | 159,470 | +1.30(+1.98%) |
May 25, 2018 | 65.79 | 65.79 | 65.79 | 0 | +1.06(+1.64%) | |
May 24, 2018 | 64.83 | 64.83 | 64.14 | 64.73 | 111,580 | -0.29(-0.44%) |
May 23, 2018 | 63.29 | 65.02 | 63.29 | 65.02 | 119,332 | +1.64(+2.58%) |
May 22, 2018 | 64.11 | 64.54 | 63.24 | 63.38 | 81,949 | -0.67(-1.05%) |
May 21, 2018 | 63.38 | 64.06 | 63.34 | 64.06 | 55,802 | +0.67(+1.06%) |
May 18, 2018 | 64.16 | 64.16 | 63.00 | 63.38 | 71,115 | -0.53(-0.83%) |
May 17, 2018 | 63.91 | 64.68 | 63.87 | 63.91 | 92,114 | -0.05(-0.08%) |
May 16, 2018 | 63.19 | 64.35 | 63.00 | 63.96 | 126,376 | +0.87(+1.37%) |
May 15, 2018 | 62.33 | 63.63 | 62.13 | 63.10 | 137,130 | +0.63(+1.00%) |
May 14, 2018 | 63.34 | 63.87 | 62.37 | 62.47 | 63,881 | -0.67(-1.07%) |
May 11, 2018 | 63.24 | 63.67 | 61.60 | 63.14 | 80,774 | -0.39(-0.61%) |
May 10, 2018 | 64.06 | 64.44 | 63.38 | 63.53 | 78,925 | -0.53(-0.83%) |
May 09, 2018 | 63.05 | 64.54 | 63.05 | 64.06 | 134,481 | +1.16(+1.84%) |
May 08, 2018 | 62.04 | 63.05 | 61.70 | 62.90 | 164,790 | +0.87(+1.40%) |
May 07, 2018 | 62.13 | 62.33 | 61.17 | 62.04 | 151,318 | -0.29(-0.46%) |
May 04, 2018 | 63.34 | 63.34 | 61.75 | 62.33 | 142,362 | -0.48(-0.77%) |
May 03, 2018 | 61.07 | 64.49 | 56.41 | 62.81 | 164,351 | -1.64(-2.54%) |
May 02, 2018 | 64.49 | 65.26 | 64.01 | 64.44 | 185,944 | -0.10(-0.15%) |
May 01, 2018 | 64.64 | 64.83 | 63.99 | 64.54 | 187,245 | -0.05(-0.07%) |
Apr 30, 2018 | 64.59 | 65.21 | 64.11 | 64.59 | 102,051 | +0.14(+0.22%) |
Apr 27, 2018 | 65.02 | 65.07 | 64.16 | 64.44 | 72,509 | -0.29(-0.45%) |
Apr 26, 2018 | 64.40 | 65.02 | 62.86 | 64.73 | 67,884 | +0.63(+0.98%) |
Apr 25, 2018 | 65.36 | 65.36 | 63.91 | 64.11 | 60,406 | -1.35(-2.06%) |
Apr 24, 2018 | 65.50 | 66.47 | 65.41 | 65.45 | 229,498 | +0.14(+0.22%) |
Apr 23, 2018 | 64.97 | 65.50 | 64.78 | 65.31 | 126,911 | +0.34(+0.52%) |
Apr 20, 2018 | 64.01 | 64.97 | 63.82 | 64.97 | 209,653 | +0.87(+1.35%) |
Apr 19, 2018 | 64.20 | 64.54 | 63.77 | 64.11 | 158,600 | -0.14(-0.22%) |
Apr 18, 2018 | 63.72 | 64.54 | 63.43 | 64.25 | 101,686 | +0.87(+1.37%) |
Apr 17, 2018 | 62.57 | 64.01 | 62.42 | 63.38 | 342,697 | +1.44(+2.33%) |
Apr 16, 2018 | 61.70 | 62.42 | 61.32 | 61.94 | 183,931 | +0.43(+0.70%) |
Apr 13, 2018 | 61.60 | 61.84 | 61.22 | 61.51 | 69,489 | +0.10(+0.16%) |
Apr 12, 2018 | 61.07 | 61.75 | 60.93 | 61.41 | 70,962 | +0.29(+0.47%) |
Apr 11, 2018 | 60.69 | 61.65 | 60.55 | 61.12 | 85,924 | +0.19(+0.32%) |
Apr 10, 2018 | 61.84 | 62.06 | 60.69 | 60.93 | 111,281 | -0.19(-0.31%) |
Apr 09, 2018 | 61.80 | 62.37 | 61.05 | 61.12 | 80,218 | -0.24(-0.39%) |
Apr 06, 2018 | 61.84 | 62.95 | 60.50 | 61.36 | 183,974 | -0.87(-1.39%) |
Apr 05, 2018 | 60.16 | 62.33 | 60.16 | 62.23 | 248,258 | +2.21(+3.69%) |
Apr 04, 2018 | 58.24 | 60.11 | 58.14 | 60.02 | 141,467 | +1.40(+2.38%) |
Apr 03, 2018 | 57.37 | 58.81 | 57.37 | 58.62 | 226,879 | +1.30(+2.27%) |
Apr 02, 2018 | 56.12 | 57.56 | 55.88 | 57.32 | 147,586 | +1.06(+1.88%) |
Mar 29, 2018 | 56.26 | 56.26 | 56.26 | 0 | +0.53(+0.95%) | |
Mar 28, 2018 | 56.65 | 56.70 | 55.54 | 55.73 | 97,047 | -0.97(-1.71%) |
Mar 27, 2018 | 56.80 | 57.91 | 56.27 | 56.70 | 113,000 | +0.10(+0.17%) |
Mar 26, 2018 | 57.76 | 57.91 | 55.58 | 56.61 | 119,584 | -0.77(-1.34%) |
Mar 23, 2018 | 58.43 | 58.96 | 57.33 | 57.38 | 122,450 | -1.25(-2.13%) |
Mar 22, 2018 | 58.53 | 59.54 | 58.53 | 58.63 | 78,889 | -0.34(-0.57%) |
Mar 21, 2018 | 58.72 | 59.49 | 58.43 | 58.96 | 54,736 | +0.29(+0.49%) |
Mar 20, 2018 | 58.48 | 58.87 | 58.10 | 58.67 | 75,922 | +0.05(+0.08%) |
Mar 19, 2018 | 58.63 | 59.35 | 58.29 | 58.63 | 95,319 | -0.14(-0.25%) |
Mar 16, 2018 | 58.63 | 59.30 | 58.34 | 58.77 | 140,498 | +0.19(+0.33%) |
Mar 15, 2018 | 58.34 | 59.25 | 57.95 | 58.58 | 193,748 | +0.48(+0.83%) |
Mar 14, 2018 | 58.91 | 59.00 | 58.05 | 58.10 | 286,652 | -0.48(-0.82%) |
Mar 13, 2018 | 58.58 | 58.96 | 58.19 | 58.58 | 84,887 | +0.34(+0.58%) |
Mar 12, 2018 | 58.67 | 59.20 | 57.62 | 58.24 | 82,309 | -0.62(-1.06%) |
Mar 09, 2018 | 57.47 | 58.91 | 56.92 | 58.87 | 244,139 | +1.68(+2.94%) |
Mar 08, 2018 | 57.95 | 58.05 | 56.73 | 57.19 | 154,548 | -0.62(-1.08%) |
Mar 07, 2018 | 57.57 | 58.48 | 57.52 | 57.81 | 87,326 | -0.24(-0.41%) |
Mar 06, 2018 | 57.91 | 58.39 | 57.23 | 58.05 | 78,166 | +0.38(+0.67%) |
Mar 05, 2018 | 57.57 | 58.82 | 57.47 | 57.67 | 108,069 | +0.19(+0.33%) |
Mar 02, 2018 | 57.52 | 57.62 | 56.61 | 57.47 | 232,553 | -0.10(-0.17%) |