Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.30 | 71.15 | 65.63 | 70.21 | 1,679,429 | -3.35(-4.55%) |
May 30, 2018 | 71.03 | 74.00 | 71.03 | 73.56 | 382,285 | +2.81(+3.97%) |
May 29, 2018 | 70.51 | 71.58 | 69.76 | 70.75 | 237,422 | -0.32(-0.45%) |
May 25, 2018 | 71.07 | 71.07 | 71.07 | 0 | +1.31(+1.88%) | |
May 24, 2018 | 69.99 | 70.30 | 69.25 | 69.76 | 362,472 | -0.20(-0.29%) |
May 23, 2018 | 69.50 | 70.58 | 69.48 | 69.96 | 201,413 | -0.03(-0.04%) |
May 22, 2018 | 69.99 | 70.70 | 68.57 | 69.99 | 416,022 | -0.13(-0.19%) |
May 21, 2018 | 72.88 | 72.92 | 69.92 | 70.12 | 391,742 | -2.33(-3.22%) |
May 18, 2018 | 71.13 | 72.88 | 71.13 | 72.45 | 449,263 | +1.24(+1.74%) |
May 17, 2018 | 71.29 | 72.50 | 70.61 | 71.21 | 619,222 | -0.17(-0.24%) |
May 16, 2018 | 71.47 | 72.43 | 70.48 | 71.38 | 490,588 | +0.15(+0.21%) |
May 15, 2018 | 71.12 | 71.64 | 70.27 | 71.23 | 371,024 | -0.47(-0.66%) |
May 14, 2018 | 71.21 | 72.14 | 70.35 | 71.70 | 397,488 | +0.70(+0.99%) |
May 11, 2018 | 70.87 | 72.13 | 70.05 | 71.00 | 487,764 | -0.23(-0.32%) |
May 10, 2018 | 72.50 | 73.25 | 71.13 | 71.23 | 351,785 | -0.77(-1.07%) |
May 09, 2018 | 69.86 | 72.78 | 68.75 | 72.00 | 519,040 | +1.85(+2.64%) |
May 08, 2018 | 68.84 | 71.49 | 67.55 | 70.15 | 569,098 | -0.18(-0.26%) |
May 07, 2018 | 69.78 | 70.54 | 69.48 | 70.33 | 496,872 | +0.98(+1.41%) |
May 04, 2018 | 68.12 | 69.85 | 67.72 | 69.35 | 319,506 | +1.25(+1.84%) |
May 03, 2018 | 69.41 | 71.13 | 67.73 | 68.10 | 304,216 | -2.11(-3.01%) |
May 02, 2018 | 69.94 | 71.28 | 69.34 | 70.21 | 356,520 | +0.00(+0.00%) |
May 01, 2018 | 67.68 | 70.28 | 67.58 | 70.21 | 535,555 | +2.20(+3.23%) |
Apr 30, 2018 | 70.14 | 70.31 | 67.86 | 68.01 | 354,722 | -1.84(-2.63%) |
Apr 27, 2018 | 70.00 | 70.33 | 68.09 | 69.85 | 386,100 | -0.22(-0.31%) |
Apr 26, 2018 | 66.61 | 70.26 | 65.99 | 70.07 | 834,275 | +3.92(+5.93%) |
Apr 25, 2018 | 65.61 | 66.65 | 64.50 | 66.15 | 600,602 | +0.37(+0.56%) |
Apr 24, 2018 | 67.86 | 68.44 | 65.30 | 65.78 | 601,466 | -1.92(-2.84%) |
Apr 23, 2018 | 69.05 | 70.00 | 67.17 | 67.70 | 419,261 | -1.03(-1.50%) |
Apr 20, 2018 | 69.30 | 70.56 | 68.32 | 68.73 | 793,869 | -0.50(-0.72%) |
Apr 19, 2018 | 71.51 | 72.20 | 68.46 | 69.23 | 681,969 | -2.75(-3.82%) |
Apr 18, 2018 | 74.13 | 74.83 | 71.55 | 71.98 | 647,632 | -1.81(-2.45%) |
Apr 17, 2018 | 74.60 | 75.38 | 73.08 | 73.79 | 937,983 | -0.31(-0.42%) |
Apr 16, 2018 | 74.00 | 75.09 | 72.12 | 74.10 | 962,067 | +1.03(+1.41%) |
Apr 13, 2018 | 71.45 | 73.35 | 70.42 | 73.07 | 1,257,400 | +2.28(+3.22%) |
Apr 12, 2018 | 70.35 | 72.50 | 70.22 | 70.79 | 809,796 | +0.68(+0.97%) |
Apr 11, 2018 | 74.33 | 74.83 | 69.69 | 70.11 | 1,673,455 | -4.98(-6.63%) |
Apr 10, 2018 | 70.61 | 75.90 | 70.00 | 75.09 | 1,474,623 | +5.85(+8.45%) |
Apr 09, 2018 | 72.56 | 72.56 | 69.01 | 69.24 | 796,112 | -2.36(-3.30%) |
Apr 06, 2018 | 69.99 | 73.45 | 68.50 | 71.60 | 1,280,019 | +0.84(+1.19%) |
Apr 05, 2018 | 65.50 | 72.40 | 65.46 | 70.76 | 4,720,376 | +6.40(+9.94%) |
Apr 04, 2018 | 61.36 | 64.58 | 61.29 | 64.36 | 565,668 | +1.53(+2.44%) |
Apr 03, 2018 | 60.52 | 65.46 | 59.65 | 62.83 | 1,024,069 | +2.83(+4.72%) |
Apr 02, 2018 | 61.00 | 61.67 | 58.61 | 60.00 | 876,155 | -1.52(-2.47%) |
Mar 29, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.37(+2.28%) | |
Mar 28, 2018 | 60.17 | 61.00 | 58.03 | 60.15 | 598,488 | -0.37(-0.61%) |
Mar 27, 2018 | 62.47 | 62.60 | 60.25 | 60.52 | 558,612 | -2.18(-3.48%) |
Mar 26, 2018 | 61.66 | 62.94 | 59.21 | 62.70 | 628,437 | +1.97(+3.24%) |
Mar 23, 2018 | 62.28 | 63.38 | 60.43 | 60.73 | 354,184 | -1.37(-2.21%) |
Mar 22, 2018 | 62.10 | 63.79 | 61.25 | 62.10 | 361,118 | -0.62(-0.99%) |
Mar 21, 2018 | 62.39 | 63.57 | 61.98 | 62.72 | 322,450 | +0.44(+0.71%) |
Mar 20, 2018 | 63.15 | 64.41 | 61.06 | 62.28 | 388,451 | -1.08(-1.70%) |
Mar 19, 2018 | 64.90 | 64.90 | 61.66 | 63.36 | 541,922 | -1.61(-2.48%) |
Mar 16, 2018 | 64.75 | 66.23 | 64.01 | 64.97 | 521,008 | +0.28(+0.43%) |
Mar 15, 2018 | 66.78 | 67.17 | 64.61 | 64.69 | 384,529 | -1.42(-2.15%) |
Mar 14, 2018 | 66.45 | 68.86 | 64.46 | 66.11 | 474,801 | -0.19(-0.29%) |
Mar 13, 2018 | 67.93 | 69.60 | 65.52 | 66.30 | 862,717 | -0.95(-1.41%) |
Mar 12, 2018 | 64.62 | 67.94 | 63.80 | 67.25 | 742,808 | +3.18(+4.96%) |
Mar 09, 2018 | 65.99 | 66.98 | 63.40 | 64.07 | 914,388 | -0.95(-1.46%) |
Mar 08, 2018 | 64.89 | 65.53 | 62.31 | 65.02 | 836,748 | +0.28(+0.43%) |
Mar 07, 2018 | 63.89 | 65.50 | 63.54 | 64.74 | 592,839 | +0.05(+0.08%) |
Mar 06, 2018 | 64.75 | 65.87 | 62.63 | 64.69 | 585,215 | -0.12(-0.19%) |
Mar 05, 2018 | 63.56 | 64.90 | 61.80 | 64.81 | 525,696 | +1.21(+1.90%) |
Mar 02, 2018 | 58.56 | 63.90 | 58.37 | 63.60 | 757,167 | +4.62(+7.83%) |