Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.70 | 86.75 | 85.65 | 85.65 | 606 | +0.40(+0.47%) |
May 30, 2018 | 85.50 | 85.50 | 85.25 | 85.25 | 300 | -0.25(-0.29%) |
May 25, 2018 | 85.50 | 85.50 | 85.50 | 0 | +0.55(+0.65%) | |
May 24, 2018 | 84.92 | 84.95 | 84.92 | 84.95 | 277 | +0.73(+0.87%) |
May 23, 2018 | 84.22 | 84.22 | 84.22 | 84.22 | 149 | -0.42(-0.50%) |
May 22, 2018 | 84.45 | 84.73 | 84.45 | 84.64 | 800 | +0.40(+0.48%) |
May 18, 2018 | 84.24 | 84.24 | 84.24 | 8 | -0.55(-0.65%) | |
May 17, 2018 | 84.41 | 84.79 | 84.41 | 84.79 | 563 | +0.98(+1.17%) |
May 16, 2018 | 83.81 | 83.81 | 83.81 | 83.81 | 190 | +0.70(+0.84%) |
May 15, 2018 | 83.11 | 83.11 | 83.11 | 83.11 | 125 | +0.70(+0.85%) |
May 11, 2018 | 82.41 | 82.41 | 82.41 | 7 | -0.70(-0.84%) | |
May 10, 2018 | 83.00 | 83.95 | 83.00 | 83.11 | 1,541 | +1.07(+1.30%) |
May 09, 2018 | 81.74 | 82.04 | 81.74 | 82.04 | 314 | -0.38(-0.46%) |
May 07, 2018 | 82.42 | 82.42 | 82.42 | 0 | +0.47(+0.58%) | |
May 04, 2018 | 81.95 | 81.95 | 81.95 | 81.95 | 111 | +1.76(+2.19%) |
May 03, 2018 | 80.03 | 80.33 | 80.00 | 80.19 | 768 | -3.00(-3.61%) |
May 02, 2018 | 82.87 | 83.19 | 82.55 | 83.19 | 1,405 | +2.93(+3.65%) |
May 01, 2018 | 80.91 | 81.02 | 80.01 | 80.26 | 1,442 | -0.36(-0.45%) |
Apr 30, 2018 | 79.00 | 80.62 | 79.00 | 80.62 | 752 | -0.07(-0.09%) |
Apr 27, 2018 | 81.00 | 81.00 | 80.69 | 80.69 | 450 | -1.04(-1.27%) |
Apr 26, 2018 | 81.73 | 81.73 | 81.73 | 81.73 | 109 | -2.59(-3.07%) |
Apr 25, 2018 | 85.56 | 85.56 | 84.32 | 84.32 | 513 | +0.11(+0.13%) |
Apr 24, 2018 | 84.23 | 84.23 | 84.21 | 84.21 | 400 | +2.37(+2.90%) |
Apr 19, 2018 | 81.84 | 81.84 | 81.84 | 0 | +3.40(+4.33%) | |
Apr 11, 2018 | 78.44 | 78.44 | 78.44 | 34 | -2.40(-2.97%) | |
Apr 09, 2018 | 80.84 | 80.84 | 80.84 | 1 | +0.68(+0.85%) | |
Apr 05, 2018 | 80.16 | 80.16 | 80.16 | 8 | -0.39(-0.48%) | |
Apr 03, 2018 | 80.55 | 80.55 | 80.55 | 82 | +2.55(+3.27%) | |
Apr 02, 2018 | 78.70 | 80.26 | 78.00 | 78.00 | 633 | -3.19(-3.93%) |
Mar 29, 2018 | 81.19 | 81.19 | 81.19 | 0 | +1.04(+1.30%) | |
Mar 28, 2018 | 80.50 | 80.55 | 80.06 | 80.15 | 2,946 | +0.20(+0.25%) |
Mar 27, 2018 | 79.95 | 79.95 | 79.95 | 79.95 | 386 | -0.49(-0.61%) |
Mar 26, 2018 | 79.97 | 80.44 | 79.97 | 80.44 | 333 | +0.03(+0.04%) |
Mar 23, 2018 | 80.41 | 80.41 | 80.41 | 80.41 | 240 | -1.85(-2.25%) |
Mar 22, 2018 | 82.26 | 82.26 | 82.26 | 82.26 | 111 | +1.07(+1.32%) |
Mar 19, 2018 | 81.19 | 81.19 | 81.19 | 11 | -0.71(-0.87%) | |
Mar 16, 2018 | 81.99 | 81.99 | 81.85 | 81.90 | 803 | +1.90(+2.38%) |
Mar 14, 2018 | 80.00 | 80.00 | 80.00 | 0 | -0.40(-0.49%) | |
Mar 13, 2018 | 80.40 | 80.40 | 80.40 | 80.40 | 104 | -0.49(-0.61%) |
Mar 09, 2018 | 80.89 | 80.89 | 80.89 | 0 | -4.67(-5.46%) | |
Mar 08, 2018 | 77.35 | 85.56 | 77.35 | 85.56 | 2,726 | +9.17(+12.00%) |
Mar 07, 2018 | 77.00 | 77.00 | 76.39 | 76.39 | 1,451 | -1.05(-1.36%) |
Mar 02, 2018 | 77.44 | 77.44 | 77.44 | 0 | +1.24(+1.63%) | |
Feb 28, 2018 | 76.20 | 76.20 | 76.20 | 10 | +1.35(+1.80%) | |
Feb 27, 2018 | 74.85 | 74.85 | 74.85 | 74.85 | 108 | -2.15(-2.79%) |
Feb 26, 2018 | 76.95 | 77.00 | 76.95 | 77.00 | 2,450 | -0.75(-0.96%) |
Feb 21, 2018 | 77.75 | 77.75 | 77.75 | 11 | -0.25(-0.32%) | |
Feb 16, 2018 | 78.00 | 78.00 | 78.00 | 0 | +3.00(+4.00%) | |
Feb 14, 2018 | 75.00 | 75.00 | 75.00 | 0 | +2.56(+3.53%) | |
Feb 12, 2018 | 72.44 | 72.44 | 72.44 | 203 | -0.32(-0.44%) | |
Feb 05, 2018 | 72.76 | 72.76 | 72.76 | 0 | -3.48(-4.56%) | |
Jan 26, 2018 | 76.24 | 76.24 | 76.24 | 2 | -3.06(-3.86%) | |
Jan 24, 2018 | 79.30 | 79.30 | 79.30 | 0 | +1.30(+1.67%) | |
Jan 23, 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 100 | +2.20(+2.90%) |
Jan 18, 2018 | 75.80 | 75.80 | 75.80 | 0 | -2.71(-3.45%) | |
Jan 16, 2018 | 78.51 | 78.51 | 78.51 | 0 | +1.01(+1.30%) | |
Jan 12, 2018 | 77.50 | 77.50 | 77.50 | 0 | -0.13(-0.17%) | |
Jan 11, 2018 | 77.00 | 77.63 | 77.00 | 77.63 | 426 | +3.11(+4.17%) |
Jan 10, 2018 | 74.52 | 72.52 | 74.52 | 674 | +2.00(+2.76%) | |
Jan 09, 2018 | 74.00 | 74.62 | 72.52 | 72.52 | 415 | +0.27(+0.37%) |
Jan 08, 2018 | 71.85 | 72.35 | 71.85 | 72.25 | 500 | +0.03(+0.04%) |
Jan 05, 2018 | 71.74 | 72.22 | 71.00 | 72.22 | 900 | -0.65(-0.89%) |
Jan 04, 2018 | 71.95 | 72.87 | 71.95 | 72.87 | 701 | -0.39(-0.53%) |
Jan 02, 2018 | 73.26 | 73.26 | 73.26 | 107 | +0.51(+0.70%) | |
Dec 29, 2017 | 72.75 | 72.75 | 72.75 | 0 | -0.73(-0.99%) | |
Dec 28, 2017 | 72.22 | 73.90 | 71.20 | 73.48 | 5,872 | -2.32(-3.06%) |
Dec 22, 2017 | 75.80 | 75.80 | 75.80 | 36 | +1.06(+1.42%) | |
Dec 20, 2017 | 74.74 | 74.74 | 74.74 | 0 | +1.74(+2.38%) | |
Dec 19, 2017 | 73.00 | 73.00 | 73.00 | 73.00 | 114 | +1.00(+1.39%) |
Dec 18, 2017 | 72.00 | 72.00 | 72.00 | 72.00 | 173 | +1.00(+1.41%) |
Dec 15, 2017 | 71.00 | 71.00 | 71.00 | 71.00 | 167 | +1.00(+1.43%) |
Dec 12, 2017 | 70.00 | 70.00 | 70.00 | 2 | +0.00(+0.00%) | |
Dec 11, 2017 | 68.59 | 70.00 | 68.59 | 70.00 | 621 | -1.08(-1.52%) |
Dec 04, 2017 | 71.08 | 71.08 | 71.08 | 0 | -0.93(-1.29%) | |
Dec 01, 2017 | 71.99 | 74.00 | 71.99 | 72.01 | 1,400 | +2.01(+2.87%) |
Nov 29, 2017 | 70.00 | 70.00 | 70.00 | 1 | +0.59(+0.86%) | |
Nov 28, 2017 | 72.00 | 72.00 | 69.41 | 69.41 | 2,036 | -0.59(-0.85%) |
Nov 24, 2017 | 70.00 | 70.00 | 70.00 | 0 | -2.00(-2.78%) | |
Nov 21, 2017 | 72.00 | 72.00 | 72.00 | 72.00 | 190 | +2.00(+2.86%) |
Nov 20, 2017 | 67.05 | 70.00 | 67.05 | 70.00 | 201 | +1.34(+1.95%) |
Nov 14, 2017 | 68.66 | 68.66 | 68.66 | 21 | +1.80(+2.69%) | |
Nov 13, 2017 | 68.00 | 68.69 | 66.86 | 66.86 | 652 | +0.24(+0.36%) |
Nov 10, 2017 | 68.00 | 68.00 | 66.62 | 66.62 | 1,470 | -2.73(-3.94%) |
Nov 07, 2017 | 69.35 | 69.35 | 69.35 | 5 | -5.65(-7.53%) | |
Nov 06, 2017 | 75.00 | 75.00 | 75.00 | 75.00 | 1,303 | -0.50(-0.66%) |
Nov 03, 2017 | 75.50 | 75.50 | 75.50 | 75.50 | 889 | +0.50(+0.67%) |
Nov 01, 2017 | 75.00 | 75.00 | 75.00 | 0 | +1.30(+1.76%) | |
Oct 27, 2017 | 73.70 | 73.70 | 73.70 | 0 | -1.31(-1.75%) | |
Oct 24, 2017 | 75.01 | 75.01 | 75.01 | 0 | -1.33(-1.74%) | |
Oct 16, 2017 | 76.34 | 76.34 | 76.34 | 7 | +1.34(+1.79%) | |
Oct 12, 2017 | 75.00 | 75.00 | 75.00 | 7 | -1.00(-1.32%) | |
Oct 10, 2017 | 76.00 | 76.00 | 76.00 | 62 | +0.50(+0.66%) | |
Oct 03, 2017 | 75.50 | 75.50 | 75.50 | 0 | +0.50(+0.67%) | |
Sep 27, 2017 | 75.00 | 55 | +4.18(+5.90%) | |||
Sep 26, 2017 | 70.00 | 70.82 | 70.00 | 70.82 | 215 | +1.82(+2.64%) |
Sep 20, 2017 | 69.00 | 24 | +2.00(+2.99%) | |||
Sep 19, 2017 | 67.00 | 67.00 | 67.00 | 67.00 | 392 | +3.70(+5.85%) |
Sep 15, 2017 | 63.30 | 78 | -0.19(-0.30%) | |||
Sep 12, 2017 | 63.49 | 17 | +1.02(+1.63%) | |||
Sep 11, 2017 | 63.30 | 63.60 | 62.47 | 62.47 | 463 | -0.88(-1.39%) |
Sep 08, 2017 | 62.90 | 63.35 | 62.90 | 63.35 | 211 | +0.30(+0.48%) |
Sep 07, 2017 | 64.00 | 64.00 | 63.00 | 63.05 | 845 | -4.85(-7.14%) |
Aug 31, 2017 | 67.90 | 67.90 | 67.90 | 0 | +0.90(+1.34%) | |
Aug 29, 2017 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) | |
Aug 17, 2017 | 67.00 | 87 | -0.90(-1.33%) | |||
Aug 15, 2017 | 67.90 | 67.90 | 67.90 | 0 | +0.40(+0.59%) | |
Aug 11, 2017 | 67.50 | 67.50 | 67.50 | 0 | -0.50(-0.74%) | |
Aug 10, 2017 | 68.00 | 68.00 | 68.00 | 68.00 | 505 | +2.39(+3.64%) |
Aug 04, 2017 | 65.61 | 21 | -1.39(-2.07%) | |||
Aug 03, 2017 | 66.94 | 67.00 | 63.56 | 67.00 | 411 | -2.92(-4.18%) |
Aug 02, 2017 | 68.90 | 69.92 | 68.90 | 69.92 | 500 | +3.75(+5.67%) |
Jul 27, 2017 | 66.17 | 66.17 | 66.17 | 0 | -3.63(-5.20%) | |
Jul 26, 2017 | 69.80 | 69.80 | 69.80 | 69.80 | 100 | +2.68(+3.99%) |
Jul 25, 2017 | 67.00 | 68.20 | 67.00 | 67.12 | 837 | +0.32(+0.48%) |
Jul 21, 2017 | 66.80 | 128 | +0.89(+1.35%) | |||
Jul 19, 2017 | 65.91 | 6 | +0.91(+1.40%) | |||
Jul 11, 2017 | 65.00 | 7 | +0.50(+0.78%) | |||
Jul 06, 2017 | 64.50 | 20 | +0.65(+1.02%) | |||
Jul 03, 2017 | 63.85 | 63.85 | 63.85 | 63.85 | 19 | +0.00(+0.00%) |
Jun 29, 2017 | 63.85 | 126 | -2.01(-3.05%) | |||
Jun 28, 2017 | 66.75 | 66.75 | 65.86 | 65.86 | 233 | +2.86(+4.54%) |
Jun 27, 2017 | 63.00 | 63.00 | 63.00 | 63.00 | 248 | -0.97(-1.52%) |
Jun 26, 2017 | 62.32 | 63.97 | 62.32 | 63.97 | 501 | +1.23(+1.96%) |
Jun 22, 2017 | 62.74 | 62.74 | 62.74 | 0 | +0.74(+1.19%) | |
Jun 21, 2017 | 61.00 | 62.64 | 61.00 | 62.00 | 501 | -1.13(-1.79%) |
Jun 19, 2017 | 63.13 | 63.13 | 63.13 | 0 | +0.43(+0.69%) | |
Jun 16, 2017 | 62.71 | 62.71 | 62.70 | 62.70 | 849 | -0.14(-0.22%) |
Jun 15, 2017 | 62.43 | 62.84 | 61.21 | 62.84 | 609 | -1.16(-1.81%) |
Jun 13, 2017 | 64.00 | 64.00 | 64.00 | 0 | +0.55(+0.87%) | |
Jun 12, 2017 | 63.59 | 64.99 | 63.45 | 63.45 | 890 | -0.30(-0.47%) |
Jun 08, 2017 | 63.75 | 417 | +2.64(+4.32%) | |||
Jun 07, 2017 | 59.75 | 61.11 | 59.25 | 61.11 | 846 | +0.29(+0.48%) |
Jun 05, 2017 | 60.82 | 229 | +0.62(+1.03%) | |||
Jun 02, 2017 | 59.81 | 60.20 | 59.81 | 60.20 | 305 | -0.15(-0.25%) |