Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.56 | 70.65 | 68.78 | 69.00 | 315,775 | -1.74(-2.46%) |
May 30, 2018 | 69.31 | 71.31 | 68.95 | 70.74 | 256,962 | +2.05(+2.98%) |
May 29, 2018 | 67.48 | 69.00 | 67.31 | 68.69 | 253,744 | +0.85(+1.25%) |
May 25, 2018 | 67.84 | 67.84 | 67.84 | 0 | -0.71(-1.04%) | |
May 24, 2018 | 68.78 | 68.78 | 67.26 | 68.55 | 326,935 | -0.36(-0.52%) |
May 23, 2018 | 69.35 | 69.67 | 68.37 | 68.91 | 290,566 | -0.53(-0.77%) |
May 22, 2018 | 70.20 | 70.20 | 69.44 | 69.44 | 463,846 | -0.58(-0.83%) |
May 21, 2018 | 68.60 | 70.20 | 68.60 | 70.02 | 332,927 | +1.83(+2.68%) |
May 18, 2018 | 67.62 | 68.42 | 67.13 | 68.20 | 249,742 | +0.71(+1.06%) |
May 17, 2018 | 66.46 | 67.53 | 66.42 | 67.48 | 295,122 | +0.89(+1.34%) |
May 16, 2018 | 65.66 | 66.82 | 65.03 | 66.59 | 416,073 | +1.11(+1.70%) |
May 15, 2018 | 65.17 | 65.61 | 64.94 | 65.48 | 278,349 | +0.18(+0.27%) |
May 14, 2018 | 65.61 | 65.79 | 65.03 | 65.30 | 369,314 | -0.27(-0.41%) |
May 11, 2018 | 65.30 | 66.01 | 65.21 | 65.57 | 342,094 | +0.17(+0.26%) |
May 10, 2018 | 66.33 | 66.38 | 65.00 | 65.40 | 319,840 | -0.62(-0.94%) |
May 09, 2018 | 65.53 | 66.38 | 64.64 | 66.02 | 324,562 | +0.58(+0.88%) |
May 08, 2018 | 65.71 | 66.11 | 65.31 | 65.44 | 323,869 | -0.40(-0.61%) |
May 07, 2018 | 64.51 | 66.15 | 63.67 | 65.84 | 450,634 | +2.40(+3.78%) |
May 04, 2018 | 61.31 | 64.16 | 61.14 | 63.45 | 275,937 | +1.95(+3.18%) |
May 03, 2018 | 61.27 | 61.58 | 60.52 | 61.49 | 448,713 | +0.18(+0.29%) |
May 02, 2018 | 61.49 | 61.49 | 60.56 | 61.31 | 422,531 | -0.09(-0.14%) |
May 01, 2018 | 60.56 | 61.76 | 60.25 | 61.40 | 539,048 | +1.47(+2.44%) |
Apr 30, 2018 | 58.47 | 60.60 | 57.01 | 59.94 | 761,656 | +5.55(+10.20%) |
Apr 27, 2018 | 53.50 | 54.48 | 53.50 | 54.39 | 413,860 | +0.75(+1.41%) |
Apr 26, 2018 | 52.88 | 53.68 | 52.48 | 53.63 | 268,666 | +0.93(+1.77%) |
Apr 25, 2018 | 52.61 | 53.28 | 52.35 | 52.70 | 278,368 | -0.13(-0.25%) |
Apr 24, 2018 | 52.66 | 53.15 | 52.17 | 52.83 | 240,597 | +0.44(+0.85%) |
Apr 23, 2018 | 52.30 | 52.75 | 51.99 | 52.39 | 195,594 | +0.36(+0.68%) |
Apr 20, 2018 | 51.77 | 52.21 | 51.64 | 52.04 | 188,106 | -0.04(-0.09%) |
Apr 19, 2018 | 51.15 | 52.17 | 51.10 | 52.08 | 200,356 | +0.89(+1.73%) |
Apr 18, 2018 | 51.81 | 51.95 | 51.10 | 51.19 | 186,155 | -0.58(-1.11%) |
Apr 17, 2018 | 51.77 | 52.52 | 51.37 | 51.77 | 231,210 | +0.18(+0.34%) |
Apr 16, 2018 | 51.50 | 51.90 | 51.24 | 51.59 | 287,594 | +0.53(+1.04%) |
Apr 13, 2018 | 51.64 | 51.68 | 50.79 | 51.06 | 105,929 | -0.40(-0.78%) |
Apr 12, 2018 | 51.28 | 51.81 | 51.24 | 51.46 | 157,393 | +0.44(+0.87%) |
Apr 11, 2018 | 49.99 | 51.28 | 49.73 | 51.01 | 283,098 | +0.58(+1.14%) |
Apr 10, 2018 | 50.17 | 50.53 | 49.37 | 50.44 | 274,973 | +0.98(+1.97%) |
Apr 09, 2018 | 49.73 | 50.44 | 48.97 | 49.46 | 231,505 | +0.00(+0.00%) |
Apr 06, 2018 | 50.57 | 51.01 | 49.15 | 49.46 | 197,536 | -1.78(-3.47%) |
Apr 05, 2018 | 51.59 | 51.68 | 50.57 | 51.24 | 191,199 | +0.27(+0.52%) |
Apr 04, 2018 | 50.21 | 51.10 | 49.99 | 50.97 | 180,941 | +0.09(+0.17%) |
Apr 03, 2018 | 49.42 | 51.15 | 49.42 | 50.88 | 410,030 | +1.86(+3.80%) |
Apr 02, 2018 | 50.35 | 50.84 | 48.62 | 49.02 | 263,479 | -1.60(-3.16%) |
Mar 29, 2018 | 50.61 | 50.61 | 50.61 | 0 | +0.49(+0.97%) | |
Mar 28, 2018 | 49.64 | 50.44 | 49.06 | 50.13 | 166,722 | +0.53(+1.07%) |
Mar 27, 2018 | 51.32 | 51.32 | 49.37 | 49.59 | 296,846 | -1.73(-3.37%) |
Mar 26, 2018 | 50.17 | 51.46 | 49.64 | 51.32 | 382,148 | +2.13(+4.33%) |
Mar 23, 2018 | 49.68 | 50.17 | 49.06 | 49.19 | 367,080 | -0.49(-0.98%) |
Mar 22, 2018 | 51.19 | 51.41 | 49.46 | 49.68 | 348,273 | -2.09(-4.03%) |
Mar 21, 2018 | 51.19 | 52.61 | 51.01 | 51.77 | 195,058 | +0.67(+1.30%) |
Mar 20, 2018 | 50.39 | 51.15 | 49.95 | 51.10 | 336,553 | +0.80(+1.59%) |
Mar 19, 2018 | 50.21 | 50.61 | 49.59 | 50.30 | 154,128 | -0.13(-0.26%) |
Mar 16, 2018 | 50.26 | 51.15 | 49.59 | 50.44 | 864,028 | +0.13(+0.26%) |
Mar 15, 2018 | 50.30 | 50.88 | 49.99 | 50.30 | 256,691 | +0.13(+0.27%) |
Mar 14, 2018 | 51.81 | 51.81 | 50.04 | 50.17 | 206,870 | -1.33(-2.59%) |
Mar 13, 2018 | 52.43 | 52.83 | 51.41 | 51.50 | 265,054 | -0.71(-1.36%) |
Mar 12, 2018 | 52.12 | 52.35 | 51.59 | 52.21 | 331,746 | +0.04(+0.09%) |
Mar 09, 2018 | 51.72 | 52.43 | 51.32 | 52.17 | 532,518 | +0.71(+1.38%) |
Mar 08, 2018 | 52.39 | 52.52 | 51.10 | 51.46 | 254,040 | -0.93(-1.78%) |
Mar 07, 2018 | 52.92 | 51.77 | 52.39 | 409,281 | -0.18(-0.34%) | |
Mar 06, 2018 | 52.39 | 52.57 | 51.10 | 52.57 | 414,971 | +0.40(+0.77%) |
Mar 05, 2018 | 50.13 | 52.43 | 49.90 | 52.17 | 384,679 | +1.47(+2.89%) |
Mar 02, 2018 | 49.82 | 50.75 | 49.10 | 50.70 | 412,619 | +0.36(+0.71%) |