Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.26 | 61.78 | 60.88 | 61.40 | 246,102 | +0.03(+0.05%) |
May 30, 2018 | 60.52 | 61.46 | 60.52 | 61.37 | 173,807 | +1.05(+1.74%) |
May 29, 2018 | 59.80 | 60.40 | 59.60 | 60.32 | 189,558 | -0.38(-0.63%) |
May 25, 2018 | 60.70 | 60.70 | 60.70 | 0 | +0.22(+0.36%) | |
May 24, 2018 | 60.44 | 60.95 | 60.31 | 60.48 | 221,452 | -0.06(-0.10%) |
May 23, 2018 | 60.00 | 60.73 | 60.00 | 60.54 | 174,750 | +0.27(+0.45%) |
May 22, 2018 | 60.30 | 60.96 | 60.21 | 60.27 | 135,595 | +0.04(+0.07%) |
May 21, 2018 | 59.97 | 60.49 | 59.97 | 60.23 | 65,899 | +0.25(+0.42%) |
May 18, 2018 | 59.47 | 60.09 | 59.47 | 59.98 | 224,592 | +0.14(+0.23%) |
May 17, 2018 | 60.12 | 60.14 | 59.67 | 59.84 | 232,052 | -0.32(-0.53%) |
May 16, 2018 | 59.89 | 60.29 | 59.85 | 60.16 | 170,643 | +0.31(+0.52%) |
May 15, 2018 | 59.75 | 59.93 | 59.52 | 59.85 | 181,476 | -0.30(-0.50%) |
May 14, 2018 | 60.23 | 60.73 | 60.07 | 60.15 | 149,620 | -0.20(-0.33%) |
May 11, 2018 | 60.71 | 60.90 | 60.23 | 60.35 | 265,935 | -0.47(-0.77%) |
May 10, 2018 | 60.60 | 60.90 | 60.44 | 60.82 | 168,575 | +0.39(+0.65%) |
May 09, 2018 | 60.30 | 60.49 | 59.93 | 60.43 | 240,581 | +0.22(+0.37%) |
May 08, 2018 | 59.89 | 60.52 | 59.82 | 60.21 | 252,923 | +0.20(+0.33%) |
May 07, 2018 | 59.66 | 60.08 | 59.65 | 60.01 | 129,825 | +0.14(+0.23%) |
May 04, 2018 | 59.48 | 60.01 | 59.30 | 59.87 | 260,774 | +0.22(+0.37%) |
May 03, 2018 | 59.16 | 59.95 | 58.71 | 59.65 | 333,126 | +0.49(+0.83%) |
May 02, 2018 | 58.04 | 60.54 | 58.04 | 59.16 | 370,991 | +1.28(+2.21%) |
May 01, 2018 | 57.88 | 58.12 | 57.68 | 57.88 | 220,685 | -0.02(-0.03%) |
Apr 30, 2018 | 57.84 | 58.38 | 57.84 | 57.90 | 165,109 | -0.16(-0.28%) |
Apr 27, 2018 | 58.07 | 58.24 | 57.94 | 58.06 | 92,981 | +0.03(+0.05%) |
Apr 26, 2018 | 57.79 | 58.16 | 57.63 | 58.03 | 117,679 | +0.49(+0.85%) |
Apr 25, 2018 | 57.45 | 57.71 | 57.16 | 57.54 | 130,309 | +0.06(+0.10%) |
Apr 24, 2018 | 57.65 | 57.96 | 57.30 | 57.48 | 139,388 | -0.09(-0.16%) |
Apr 23, 2018 | 57.61 | 58.07 | 57.40 | 57.57 | 124,140 | -0.23(-0.40%) |
Apr 20, 2018 | 57.82 | 58.01 | 57.62 | 57.80 | 133,506 | -0.12(-0.21%) |
Apr 19, 2018 | 58.44 | 58.61 | 57.85 | 57.92 | 199,218 | -0.60(-1.03%) |
Apr 18, 2018 | 58.63 | 58.83 | 58.28 | 58.52 | 122,559 | -0.12(-0.20%) |
Apr 17, 2018 | 58.17 | 58.95 | 58.17 | 58.64 | 224,175 | +0.66(+1.14%) |
Apr 16, 2018 | 57.79 | 58.16 | 57.71 | 57.98 | 142,408 | +0.28(+0.49%) |
Apr 13, 2018 | 58.36 | 58.38 | 57.54 | 57.70 | 164,114 | -0.56(-0.96%) |
Apr 12, 2018 | 58.23 | 58.63 | 58.10 | 58.26 | 110,808 | +0.14(+0.24%) |
Apr 11, 2018 | 58.22 | 58.52 | 58.10 | 58.12 | 146,135 | -0.22(-0.38%) |
Apr 10, 2018 | 58.54 | 58.79 | 58.14 | 58.34 | 140,146 | +0.37(+0.64%) |
Apr 09, 2018 | 57.41 | 58.56 | 57.41 | 57.97 | 195,061 | +0.58(+1.01%) |
Apr 06, 2018 | 57.55 | 57.96 | 57.13 | 57.39 | 272,572 | -0.51(-0.88%) |
Apr 05, 2018 | 58.28 | 58.60 | 57.44 | 57.90 | 256,607 | -0.39(-0.67%) |
Apr 04, 2018 | 57.34 | 58.46 | 56.78 | 58.29 | 270,986 | +0.12(+0.21%) |
Apr 03, 2018 | 57.41 | 58.25 | 57.08 | 58.17 | 314,676 | +1.07(+1.87%) |
Apr 02, 2018 | 57.31 | 57.67 | 56.71 | 57.10 | 233,406 | -0.54(-0.94%) |
Mar 29, 2018 | 57.64 | 57.64 | 57.64 | 0 | +0.94(+1.66%) | |
Mar 28, 2018 | 56.84 | 56.98 | 56.26 | 56.70 | 158,197 | -0.12(-0.21%) |
Mar 27, 2018 | 58.05 | 58.17 | 56.55 | 56.82 | 209,666 | -1.02(-1.76%) |
Mar 26, 2018 | 57.02 | 57.91 | 56.81 | 57.84 | 186,447 | +0.86(+1.51%) |
Mar 23, 2018 | 57.15 | 57.59 | 56.98 | 56.98 | 292,448 | -0.17(-0.30%) |
Mar 22, 2018 | 57.92 | 58.21 | 57.03 | 57.15 | 284,581 | -1.19(-2.04%) |
Mar 21, 2018 | 58.48 | 58.82 | 58.07 | 58.34 | 171,879 | +0.14(+0.24%) |
Mar 20, 2018 | 58.13 | 58.43 | 57.99 | 58.20 | 280,451 | +0.05(+0.09%) |
Mar 19, 2018 | 58.05 | 58.26 | 57.60 | 58.15 | 188,101 | -0.11(-0.19%) |
Mar 16, 2018 | 58.66 | 59.02 | 58.17 | 58.26 | 269,142 | -0.49(-0.83%) |
Mar 15, 2018 | 58.64 | 59.00 | 58.45 | 58.75 | 121,525 | +0.01(+0.02%) |
Mar 14, 2018 | 58.79 | 59.08 | 58.29 | 58.74 | 145,227 | +0.07(+0.12%) |
Mar 13, 2018 | 59.50 | 59.51 | 58.51 | 58.67 | 196,486 | -0.65(-1.10%) |
Mar 12, 2018 | 59.54 | 59.89 | 59.18 | 59.32 | 229,738 | -0.31(-0.52%) |
Mar 09, 2018 | 59.13 | 59.67 | 58.95 | 59.63 | 300,211 | +0.59(+1.00%) |
Mar 08, 2018 | 59.10 | 59.69 | 58.72 | 59.04 | 165,419 | +0.11(+0.19%) |
Mar 07, 2018 | 59.02 | 58.93 | 267,582 | +0.29(+0.49%) | ||
Mar 06, 2018 | 58.65 | 59.03 | 58.26 | 58.64 | 213,698 | +0.25(+0.43%) |
Mar 05, 2018 | 57.43 | 58.48 | 57.43 | 58.39 | 168,175 | +0.36(+0.62%) |
Mar 02, 2018 | 56.99 | 58.07 | 56.88 | 58.03 | 178,906 | +0.64(+1.12%) |