Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.60 | 67.67 | 67.00 | 67.40 | 590,433 | +1.99(+3.05%) |
May 30, 2018 | 64.31 | 65.62 | 63.94 | 65.41 | 240,321 | +1.76(+2.76%) |
May 29, 2018 | 63.92 | 64.23 | 63.23 | 63.65 | 266,247 | -0.15(-0.24%) |
May 25, 2018 | 63.80 | 63.80 | 63.80 | 0 | -1.36(-2.09%) | |
May 24, 2018 | 65.62 | 65.70 | 64.73 | 65.16 | 367,882 | +0.50(+0.77%) |
May 23, 2018 | 64.18 | 64.98 | 63.73 | 64.66 | 681,059 | -2.69(-3.99%) |
May 22, 2018 | 67.70 | 67.97 | 67.32 | 67.35 | 261,282 | -0.07(-0.11%) |
May 21, 2018 | 67.85 | 67.92 | 67.41 | 67.42 | 271,539 | +0.44(+0.66%) |
May 18, 2018 | 67.02 | 67.50 | 66.89 | 66.98 | 237,039 | +0.83(+1.25%) |
May 17, 2018 | 66.81 | 66.85 | 66.08 | 66.15 | 161,637 | -0.45(-0.68%) |
May 16, 2018 | 66.17 | 66.70 | 66.17 | 66.61 | 310,698 | -0.15(-0.22%) |
May 15, 2018 | 67.66 | 67.66 | 66.27 | 66.76 | 371,890 | -1.61(-2.36%) |
May 14, 2018 | 67.34 | 68.44 | 67.22 | 68.37 | 322,458 | +1.57(+2.35%) |
May 11, 2018 | 67.12 | 67.12 | 66.59 | 66.80 | 168,889 | +0.56(+0.85%) |
May 10, 2018 | 65.79 | 66.31 | 65.62 | 66.24 | 239,323 | +0.78(+1.19%) |
May 09, 2018 | 64.84 | 65.50 | 64.63 | 65.46 | 293,272 | +1.85(+2.90%) |
May 08, 2018 | 63.30 | 63.65 | 62.52 | 63.61 | 244,318 | +0.58(+0.92%) |
May 07, 2018 | 63.32 | 63.65 | 62.89 | 63.04 | 206,542 | -0.08(-0.12%) |
May 04, 2018 | 62.85 | 63.50 | 62.21 | 63.11 | 194,034 | -0.25(-0.40%) |
May 03, 2018 | 62.85 | 63.57 | 62.38 | 63.37 | 248,913 | +0.40(+0.64%) |
May 02, 2018 | 62.89 | 63.48 | 62.87 | 62.97 | 165,510 | +0.20(+0.32%) |
May 01, 2018 | 63.00 | 63.00 | 62.02 | 62.76 | 209,896 | -0.45(-0.71%) |
Apr 30, 2018 | 63.46 | 63.68 | 63.16 | 63.21 | 168,175 | -0.14(-0.21%) |
Apr 27, 2018 | 63.53 | 63.59 | 63.19 | 63.35 | 195,476 | +0.62(+0.98%) |
Apr 26, 2018 | 62.78 | 63.13 | 62.06 | 62.73 | 196,737 | +0.76(+1.22%) |
Apr 25, 2018 | 61.56 | 61.97 | 61.18 | 61.97 | 194,980 | -0.63(-1.00%) |
Apr 24, 2018 | 62.77 | 63.51 | 62.26 | 62.60 | 263,623 | +0.36(+0.58%) |
Apr 23, 2018 | 61.37 | 62.24 | 61.37 | 62.24 | 365,435 | -0.34(-0.54%) |
Apr 20, 2018 | 61.75 | 62.66 | 61.67 | 62.58 | 170,357 | -0.63(-0.99%) |
Apr 19, 2018 | 63.47 | 63.47 | 62.78 | 63.20 | 265,299 | +0.48(+0.76%) |
Apr 18, 2018 | 62.36 | 62.93 | 62.15 | 62.73 | 162,711 | +1.15(+1.87%) |
Apr 17, 2018 | 60.64 | 61.73 | 60.64 | 61.57 | 224,033 | +0.87(+1.43%) |
Apr 16, 2018 | 60.87 | 60.98 | 60.28 | 60.70 | 244,106 | -0.76(-1.23%) |
Apr 13, 2018 | 61.38 | 61.59 | 61.14 | 61.46 | 200,689 | -0.25(-0.40%) |
Apr 12, 2018 | 61.56 | 61.93 | 61.41 | 61.71 | 342,538 | -0.54(-0.86%) |
Apr 11, 2018 | 61.38 | 62.49 | 61.37 | 62.25 | 352,802 | +0.33(+0.53%) |
Apr 10, 2018 | 60.90 | 62.21 | 60.74 | 61.92 | 548,174 | +1.83(+3.04%) |
Apr 09, 2018 | 60.11 | 60.57 | 59.66 | 60.09 | 277,624 | +1.10(+1.86%) |
Apr 06, 2018 | 59.47 | 60.01 | 58.57 | 58.99 | 225,935 | -0.38(-0.63%) |
Apr 05, 2018 | 59.07 | 59.74 | 59.07 | 59.37 | 220,189 | +0.30(+0.50%) |
Apr 04, 2018 | 57.63 | 59.12 | 57.50 | 59.07 | 347,101 | -0.12(-0.21%) |
Apr 03, 2018 | 58.80 | 59.34 | 58.44 | 59.19 | 544,968 | +3.06(+5.45%) |
Apr 02, 2018 | 57.30 | 57.30 | 55.55 | 56.13 | 364,968 | -1.21(-2.10%) |
Mar 29, 2018 | 57.34 | 57.34 | 57.34 | 0 | +1.79(+3.22%) | |
Mar 28, 2018 | 55.75 | 55.84 | 55.24 | 55.55 | 184,644 | -0.30(-0.53%) |
Mar 27, 2018 | 57.11 | 57.16 | 55.64 | 55.85 | 325,234 | -1.56(-2.71%) |
Mar 26, 2018 | 57.00 | 57.40 | 56.44 | 57.40 | 535,666 | +3.18(+5.87%) |
Mar 23, 2018 | 54.42 | 54.73 | 54.16 | 54.22 | 279,048 | +0.03(+0.06%) |
Mar 22, 2018 | 54.79 | 55.12 | 54.07 | 54.19 | 376,205 | -2.21(-3.92%) |
Mar 21, 2018 | 55.27 | 56.49 | 55.12 | 56.40 | 506,761 | +1.74(+3.19%) |
Mar 20, 2018 | 54.72 | 55.02 | 54.72 | 54.66 | 255,641 | +1.50(+2.83%) |
Mar 19, 2018 | 53.70 | 53.88 | 52.99 | 53.15 | 202,734 | -0.49(-0.91%) |
Mar 16, 2018 | 53.07 | 54.03 | 53.03 | 53.64 | 335,045 | +0.62(+1.17%) |
Mar 15, 2018 | 53.42 | 53.58 | 52.81 | 53.02 | 289,292 | -0.27(-0.51%) |
Mar 14, 2018 | 53.59 | 53.59 | 53.06 | 53.29 | 317,307 | +1.00(+1.92%) |
Mar 13, 2018 | 53.15 | 53.34 | 52.16 | 52.29 | 262,824 | -0.44(-0.84%) |
Mar 12, 2018 | 53.37 | 53.37 | 52.27 | 52.73 | 327,238 | -0.56(-1.05%) |
Mar 09, 2018 | 53.34 | 53.34 | 52.87 | 53.28 | 325,332 | +0.93(+1.78%) |
Mar 08, 2018 | 53.05 | 53.07 | 52.14 | 52.35 | 254,873 | +1.56(+3.06%) |
Mar 07, 2018 | 50.57 | 50.79 | 301,267 | -0.92(-1.78%) | ||
Mar 06, 2018 | 52.19 | 52.27 | 51.66 | 51.71 | 153,983 | +0.01(+0.01%) |
Mar 05, 2018 | 50.66 | 51.87 | 50.66 | 51.71 | 237,789 | +0.03(+0.06%) |
Mar 02, 2018 | 50.68 | 51.68 | 50.41 | 51.68 | 174,055 | +0.10(+0.19%) |